Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 64.300 | 65.400 | 61.500 | 61.900 | 61.900 | 5,758,700 |
| 2025-02-24 | 64.600 | 67.000 | 63.300 | 64.900 | 64.900 | 5,352,105 |
| 2025-02-21 | 68.000 | 68.700 | 63.000 | 64.600 | 64.600 | 8,910,592 |
| 2025-02-20 | 63.000 | 70.000 | 61.803 | 67.800 | 67.800 | 13,515,192 |
| 2025-02-19 | 62.200 | 64.100 | 60.954 | 63.500 | 63.500 | 5,009,255 |
| 2025-02-18 | 59.500 | 62.900 | 57.903 | 61.500 | 61.500 | 4,470,234 |
| 2025-02-17 | 61.000 | 61.800 | 58.400 | 59.600 | 59.600 | 3,470,300 |
| 2025-02-14 | 57.800 | 62.000 | 56.300 | 61.100 | 61.100 | 4,669,478 |
| 2025-02-13 | 59.100 | 59.634 | 56.960 | 57.800 | 57.800 | 6,555,239 |
| 2025-02-12 | 60.000 | 60.800 | 56.500 | 59.900 | 59.900 | 8,448,405 |
| 2025-02-11 | 65.000 | 66.900 | 59.800 | 59.800 | 59.800 | 13,630,961 |
| 2025-02-10 | 56.000 | 65.000 | 55.700 | 64.100 | 64.100 | 13,805,393 |
| 2025-02-07 | 55.000 | 57.000 | 54.300 | 56.000 | 56.000 | 3,920,625 |
| 2025-02-06 | 53.900 | 57.000 | 53.100 | 55.600 | 55.600 | 5,882,529 |
| 2025-02-05 | 56.000 | 56.132 | 53.000 | 54.300 | 54.300 | 6,633,173 |
| 2025-02-04 | 56.700 | 58.700 | 54.475 | 56.400 | 56.400 | 11,192,806 |
| 2025-02-03 | 49.800 | 57.000 | 47.600 | 56.900 | 56.900 | 11,391,536 |
| 2025-01-31 | 46.000 | 50.000 | 45.950 | 50.000 | 50.000 | 9,178,426 |
| 2025-01-30 | 46.950 | 47.950 | 44.250 | 45.950 | 45.950 | 9,662,120 |
| 2025-01-29 | 49.750 | 50.600 | 47.000 | 47.000 | 47.000 | 9,651,374 |
| 2025-01-28 | 49.250 | 50.000 | 48.000 | 49.950 | 49.950 | 5,082,536 |
| 2025-01-27 | 50.000 | 50.600 | 47.700 | 49.000 | 49.000 | 9,273,391 |
| 2025-01-24 | 47.450 | 50.000 | 46.750 | 50.000 | 50.000 | 7,940,358 |
| 2025-01-23 | 47.000 | 49.500 | 43.000 | 46.550 | 46.550 | 9,357,444 |
| 2025-01-22 | 42.500 | 51.400 | 42.500 | 47.000 | 47.000 | 26,321,979 |
| 2025-01-21 | 39.600 | 40.200 | 38.067 | 39.200 | 39.200 | 6,683,145 |
| 2025-01-20 | 36.850 | 40.150 | 36.300 | 39.100 | 39.100 | 6,654,974 |
| 2025-01-17 | 36.850 | 37.750 | 35.711 | 36.850 | 36.850 | 4,012,560 |
| 2025-01-16 | 36.500 | 37.950 | 35.500 | 36.850 | 36.850 | 3,235,299 |
| 2025-01-15 | 38.000 | 38.000 | 35.350 | 36.300 | 36.300 | 5,558,890 |
| 2025-01-14 | 36.200 | 39.500 | 35.131 | 37.450 | 37.450 | 8,478,596 |
| 2025-01-13 | 34.450 | 36.958 | 34.400 | 36.100 | 36.100 | 3,927,703 |
| 2025-01-10 | 34.700 | 35.350 | 33.450 | 34.500 | 34.500 | 5,179,454 |
| 2025-01-09 | 33.650 | 35.500 | 32.600 | 35.050 | 35.050 | 4,589,114 |
| 2025-01-08 | 33.000 | 34.450 | 32.250 | 33.650 | 33.650 | 4,195,370 |
| 2025-01-07 | 30.050 | 33.500 | 30.000 | 32.500 | 32.500 | 8,404,403 |
| 2025-01-06 | 28.300 | 29.850 | 28.000 | 29.600 | 29.600 | 2,665,550 |
| 2025-01-03 | 29.000 | 30.000 | 27.850 | 28.300 | 28.300 | 2,791,159 |
| 2025-01-02 | 30.700 | 30.700 | 28.050 | 28.850 | 28.850 | 1,863,116 |
| 2024-12-31 | 30.700 | 30.700 | 28.550 | 30.050 | 30.050 | 1,016,640 |
| 2024-12-30 | 28.900 | 30.744 | 27.950 | 29.750 | 29.750 | 5,197,469 |
| 2024-12-27 | 27.200 | 28.850 | 27.200 | 28.550 | 28.550 | 4,128,656 |
| 2024-12-24 | 25.900 | 27.453 | 25.900 | 27.000 | 27.000 | 1,711,091 |
| 2024-12-23 | 25.000 | 26.800 | 25.000 | 25.800 | 25.800 | 1,564,686 |
| 2024-12-20 | 26.000 | 26.950 | 25.100 | 25.900 | 25.900 | 2,912,528 |
| 2024-12-19 | 25.500 | 26.500 | 25.150 | 26.200 | 26.200 | 2,811,510 |
| 2024-12-18 | 25.450 | 26.400 | 24.565 | 25.700 | 25.700 | 2,712,500 |
| 2024-12-17 | 27.000 | 27.000 | 25.300 | 25.450 | 25.450 | 4,092,438 |
| 2024-12-16 | 27.900 | 27.900 | 26.750 | 27.050 | 27.050 | 3,856,335 |
| 2024-12-13 | 27.600 | 28.000 | 26.200 | 27.500 | 27.500 | 5,600,819 |
| 2024-12-12 | 25.150 | 27.900 | 24.800 | 27.800 | 27.800 | 8,097,291 |
| 2024-12-11 | 26.250 | 26.800 | 23.850 | 24.900 | 24.900 | 15,055,973 |
| 2024-12-10 | 25.000 | 29.750 | 24.281 | 26.700 | 26.700 | 43,200,717 |
| 2024-12-09 | 24.000 | 24.000 | 22.599 | 23.450 | 23.450 | 6,198,883 |
| 2024-12-06 | 23.500 | 24.950 | 23.500 | 23.950 | 23.950 | 3,659,165 |
| 2024-12-05 | 25.000 | 25.000 | 23.650 | 24.050 | 24.050 | 7,506,567 |
| 2024-12-04 | 24.150 | 25.000 | 23.650 | 24.900 | 24.900 | 4,864,554 |
| 2024-12-03 | 24.000 | 25.000 | 23.350 | 24.000 | 24.000 | 3,746,527 |
| 2024-12-02 | 24.000 | 25.000 | 23.850 | 24.000 | 24.000 | 2,871,829 |
| 2024-11-29 | 23.800 | 24.922 | 23.795 | 24.550 | 24.550 | 3,505,019 |
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.