Pantheon Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 24.650 | 24.650 | 23.750 | 24.150 | 24.150 | 2,399,143 |
| 2024-11-27 | 24.800 | 24.900 | 23.400 | 24.300 | 24.300 | 5,059,974 |
| 2024-11-26 | 24.050 | 24.816 | 23.032 | 24.500 | 24.500 | 9,245,000 |
| 2024-11-25 | 25.400 | 26.050 | 23.750 | 24.700 | 24.700 | 8,291,543 |
| 2024-11-22 | 26.000 | 26.850 | 25.050 | 25.250 | 25.250 | 5,535,147 |
| 2024-11-21 | 25.850 | 26.650 | 24.550 | 26.000 | 26.000 | 6,023,096 |
| 2024-11-20 | 27.900 | 27.950 | 25.500 | 25.750 | 25.750 | 7,604,382 |
| 2024-11-19 | 28.000 | 28.450 | 25.900 | 27.750 | 27.750 | 6,840,130 |
| 2024-11-18 | 27.650 | 28.650 | 26.672 | 28.300 | 28.300 | 5,389,416 |
| 2024-11-15 | 24.850 | 27.700 | 24.550 | 27.450 | 27.450 | 8,477,532 |
| 2024-11-14 | 25.000 | 25.250 | 24.200 | 24.550 | 24.550 | 3,628,385 |
| 2024-11-13 | 25.700 | 26.350 | 24.150 | 25.250 | 25.250 | 5,593,255 |
| 2024-11-12 | 27.600 | 29.742 | 25.100 | 25.250 | 25.250 | 11,366,547 |
| 2024-11-11 | 23.500 | 28.450 | 23.300 | 28.200 | 28.200 | 24,790,943 |
| 2024-11-08 | 22.000 | 24.100 | 21.500 | 22.650 | 22.650 | 4,476,817 |
| 2024-11-07 | 23.000 | 23.850 | 21.550 | 22.250 | 22.250 | 9,054,925 |
| 2024-11-06 | 22.950 | 23.950 | 22.950 | 23.600 | 23.600 | 5,140,594 |
| 2024-11-05 | 23.800 | 23.800 | 22.794 | 23.350 | 23.350 | 2,811,976 |
| 2024-11-04 | 24.000 | 24.000 | 22.800 | 23.000 | 23.000 | 8,207,923 |
| 2024-11-01 | 21.300 | 23.750 | 21.100 | 23.450 | 23.450 | 13,331,753 |
| 2024-10-31 | 21.100 | 21.950 | 20.600 | 21.100 | 21.100 | 4,104,838 |
| 2024-10-30 | 20.000 | 21.200 | 19.600 | 21.200 | 21.200 | 3,847,532 |
| 2024-10-29 | 20.400 | 21.300 | 19.521 | 20.450 | 20.450 | 9,972,149 |
| 2024-10-28 | 17.560 | 20.750 | 17.540 | 20.400 | 20.400 | 17,481,554 |
| 2024-10-25 | 16.620 | 18.240 | 16.620 | 17.620 | 17.620 | 7,224,337 |
| 2024-10-24 | 17.000 | 17.281 | 16.720 | 16.800 | 16.800 | 3,048,031 |
| 2024-10-23 | 17.000 | 17.200 | 16.555 | 17.060 | 17.060 | 5,753,989 |
| 2024-10-22 | 16.500 | 17.000 | 16.500 | 16.560 | 16.560 | 1,782,354 |
| 2024-10-21 | 16.480 | 17.640 | 16.446 | 16.760 | 16.760 | 3,365,755 |
| 2024-10-18 | 16.800 | 17.246 | 16.273 | 16.400 | 16.400 | 3,038,949 |
| 2024-10-17 | 17.000 | 17.317 | 16.880 | 17.020 | 17.020 | 1,887,453 |
| 2024-10-16 | 16.620 | 17.721 | 16.428 | 16.680 | 16.680 | 2,427,918 |
| 2024-10-15 | 17.000 | 17.000 | 16.356 | 16.460 | 16.460 | 3,157,164 |
| 2024-10-14 | 17.940 | 17.940 | 16.540 | 16.540 | 16.540 | 4,289,357 |
| 2024-10-11 | 17.700 | 18.280 | 17.200 | 17.200 | 17.200 | 2,645,254 |
| 2024-10-10 | 17.000 | 17.820 | 16.775 | 17.680 | 17.680 | 3,460,040 |
| 2024-10-09 | 16.800 | 17.360 | 16.589 | 17.080 | 17.080 | 2,269,530 |
| 2024-10-08 | 18.300 | 18.300 | 16.780 | 16.920 | 16.920 | 6,696,399 |
| 2024-10-07 | 17.300 | 18.360 | 17.000 | 18.200 | 18.200 | 6,497,259 |
| 2024-10-04 | 16.300 | 17.600 | 16.151 | 17.140 | 17.140 | 7,901,392 |
| 2024-10-03 | 16.240 | 16.520 | 15.720 | 16.200 | 16.200 | 5,801,933 |
| 2024-10-02 | 16.020 | 16.720 | 15.901 | 16.140 | 16.140 | 8,412,335 |
| 2024-10-01 | 16.000 | 16.480 | 15.600 | 15.860 | 15.860 | 3,320,581 |
| 2024-09-30 | 16.500 | 16.894 | 15.850 | 16.000 | 16.000 | 3,930,530 |
| 2024-09-27 | 15.880 | 16.700 | 15.500 | 16.500 | 16.500 | 5,503,972 |
| 2024-09-26 | 15.800 | 16.080 | 15.520 | 15.540 | 15.540 | 1,660,655 |
| 2024-09-25 | 16.280 | 16.780 | 15.700 | 15.780 | 15.780 | 4,367,613 |
| 2024-09-24 | 15.300 | 16.800 | 15.300 | 16.120 | 16.120 | 8,742,729 |
| 2024-09-23 | 15.000 | 16.000 | 14.200 | 15.760 | 15.760 | 35,571,433 |
| 2024-09-20 | 16.000 | 16.000 | 14.700 | 15.000 | 15.000 | 7,964,975 |
| 2024-09-19 | 16.780 | 16.854 | 15.500 | 15.800 | 15.800 | 6,834,507 |
| 2024-09-18 | 15.100 | 16.880 | 14.740 | 16.780 | 16.780 | 8,323,899 |
| 2024-09-17 | 15.260 | 15.740 | 14.450 | 15.080 | 15.080 | 5,859,495 |
| 2024-09-16 | 15.620 | 15.980 | 15.260 | 15.260 | 15.260 | 6,405,894 |
| 2024-09-13 | 16.200 | 16.200 | 15.660 | 15.900 | 15.900 | 3,585,735 |
| 2024-09-12 | 15.860 | 16.100 | 15.760 | 16.000 | 16.000 | 5,129,794 |
| 2024-09-11 | 16.100 | 16.480 | 15.576 | 15.640 | 15.640 | 2,148,385 |
| 2024-09-10 | 16.220 | 16.500 | 15.740 | 15.980 | 15.980 | 4,171,159 |
| 2024-09-09 | 16.500 | 16.783 | 15.760 | 16.100 | 16.100 | 4,454,973 |
| 2024-09-06 | 16.700 | 16.800 | 15.900 | 16.000 | 16.000 | 4,343,199 |
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.