Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 22.950 | 24.950 | 22.950 | 24.750 | 24.750 | 14,092,619 |
| 2025-05-22 | 20.500 | 23.400 | 20.302 | 23.200 | 23.200 | 20,937,309 |
| 2025-05-21 | 20.800 | 23.850 | 18.360 | 20.650 | 20.650 | 46,199,527 |
| 2025-05-20 | 25.800 | 28.250 | 24.950 | 26.600 | 26.600 | 18,515,939 |
| 2025-05-19 | 25.000 | 30.841 | 22.621 | 25.800 | 25.800 | 46,864,352 |
| 2025-05-16 | 40.500 | 43.400 | 40.050 | 42.400 | 42.400 | 3,072,465 |
| 2025-05-15 | 41.800 | 42.600 | 40.000 | 41.000 | 41.000 | 3,696,604 |
| 2025-05-14 | 39.950 | 46.000 | 39.950 | 42.600 | 42.600 | 8,957,380 |
| 2025-05-13 | 38.000 | 39.950 | 36.950 | 39.550 | 39.550 | 5,070,199 |
| 2025-05-12 | 35.400 | 37.400 | 33.600 | 36.850 | 36.850 | 4,269,292 |
| 2025-05-09 | 33.450 | 35.900 | 33.300 | 35.350 | 35.350 | 3,233,913 |
| 2025-05-08 | 32.000 | 33.900 | 32.000 | 33.350 | 33.350 | 1,537,484 |
| 2025-05-07 | 34.050 | 34.950 | 32.369 | 33.200 | 33.200 | 3,121,643 |
| 2025-05-06 | 35.000 | 35.930 | 33.500 | 34.050 | 34.050 | 2,718,720 |
| 2025-05-02 | 34.350 | 35.600 | 32.800 | 35.250 | 35.250 | 2,663,065 |
| 2025-05-01 | 35.800 | 35.800 | 32.550 | 33.900 | 33.900 | 4,595,257 |
| 2025-04-30 | 34.900 | 35.600 | 33.800 | 34.850 | 34.850 | 3,900,972 |
| 2025-04-29 | 33.200 | 35.000 | 32.850 | 34.900 | 34.900 | 2,684,684 |
| 2025-04-28 | 35.000 | 35.000 | 33.250 | 33.600 | 33.600 | 2,116,075 |
| 2025-04-25 | 34.000 | 34.700 | 33.050 | 33.850 | 33.850 | 3,632,876 |
| 2025-04-24 | 34.600 | 35.000 | 31.590 | 33.300 | 33.300 | 8,379,653 |
| 2025-04-23 | 34.850 | 36.500 | 33.900 | 34.400 | 34.400 | 6,296,488 |
| 2025-04-22 | 37.200 | 38.000 | 33.100 | 34.350 | 34.350 | 9,522,307 |
| 2025-04-17 | 35.400 | 39.992 | 34.700 | 37.050 | 37.050 | 11,618,569 |
| 2025-04-16 | 33.000 | 36.000 | 32.600 | 35.350 | 35.350 | 12,923,036 |
| 2025-04-15 | 32.000 | 34.250 | 29.400 | 33.300 | 33.300 | 19,923,888 |
| 2025-04-14 | 42.000 | 42.391 | 24.300 | 31.200 | 31.200 | 61,283,512 |
| 2025-04-11 | 51.000 | 54.600 | 51.000 | 52.200 | 52.200 | 6,458,162 |
| 2025-04-10 | 60.000 | 62.400 | 52.700 | 52.700 | 52.700 | 9,650,749 |
| 2025-04-09 | 54.600 | 55.600 | 49.341 | 54.500 | 54.500 | 12,887,892 |
| 2025-04-08 | 57.200 | 62.000 | 56.200 | 57.100 | 57.100 | 12,487,022 |
| 2025-04-07 | 55.500 | 58.084 | 48.375 | 55.000 | 55.000 | 16,578,002 |
| 2025-04-04 | 61.000 | 63.000 | 56.100 | 57.900 | 57.900 | 9,295,872 |
| 2025-04-03 | 61.600 | 62.918 | 59.400 | 60.900 | 60.900 | 6,288,580 |
| 2025-04-02 | 65.100 | 65.500 | 61.200 | 61.600 | 61.600 | 4,181,253 |
| 2025-04-01 | 65.300 | 66.400 | 63.884 | 65.500 | 65.500 | 3,601,183 |
| 2025-03-31 | 68.900 | 70.700 | 63.100 | 64.700 | 64.700 | 7,130,787 |
| 2025-03-28 | 65.000 | 70.800 | 65.000 | 70.000 | 70.000 | 8,123,885 |
| 2025-03-27 | 67.500 | 70.400 | 63.800 | 64.900 | 64.900 | 16,447,783 |
| 2025-03-26 | 68.000 | 73.000 | 68.000 | 70.700 | 70.700 | 7,823,249 |
| 2025-03-25 | 65.700 | 69.300 | 64.800 | 68.100 | 68.100 | 5,021,129 |
| 2025-03-24 | 66.000 | 67.600 | 64.300 | 64.800 | 64.800 | 3,902,175 |
| 2025-03-21 | 67.300 | 68.800 | 65.100 | 65.800 | 65.800 | 3,431,745 |
| 2025-03-20 | 69.700 | 71.000 | 66.900 | 67.600 | 67.600 | 3,364,556 |
| 2025-03-19 | 64.000 | 69.418 | 64.000 | 68.500 | 68.500 | 3,271,720 |
| 2025-03-18 | 67.500 | 68.327 | 64.000 | 66.000 | 66.000 | 5,191,695 |
| 2025-03-17 | 70.000 | 71.900 | 67.500 | 67.600 | 67.600 | 4,116,721 |
| 2025-03-14 | 70.000 | 71.000 | 68.800 | 70.400 | 70.400 | 2,726,803 |
| 2025-03-13 | 67.300 | 71.200 | 65.400 | 70.200 | 70.200 | 8,646,259 |
| 2025-03-12 | 64.500 | 68.785 | 62.400 | 67.800 | 67.800 | 6,435,402 |
| 2025-03-11 | 64.500 | 66.400 | 63.000 | 64.900 | 64.900 | 2,632,757 |
| 2025-03-10 | 64.400 | 66.400 | 63.600 | 65.300 | 65.300 | 4,174,493 |
| 2025-03-07 | 60.900 | 67.300 | 60.400 | 64.800 | 64.800 | 8,073,916 |
| 2025-03-06 | 57.600 | 62.000 | 56.900 | 61.000 | 61.000 | 3,756,760 |
| 2025-03-05 | 60.200 | 62.084 | 57.300 | 57.300 | 57.300 | 5,064,895 |
| 2025-03-04 | 62.000 | 62.552 | 58.200 | 60.300 | 60.300 | 5,369,250 |
| 2025-03-03 | 58.200 | 65.500 | 57.200 | 62.400 | 62.400 | 7,562,218 |
| 2025-02-28 | 57.900 | 60.000 | 55.100 | 59.000 | 59.000 | 4,575,796 |
| 2025-02-27 | 60.000 | 61.000 | 57.000 | 59.900 | 59.900 | 4,562,554 |
| 2025-02-26 | 62.000 | 63.800 | 57.500 | 60.400 | 60.400 | 7,550,582 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.