Pantheon Resources Plc (AIM:PANR)
London · Delayed Price · Currency is GBP · Price in GBX 9.47
+0.29 (3.16%)
At close: Mar 25, 2026
Pantheon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.00 | 9.54 | 8.70 | 9.47 | 9.47 | 3.16% | 8,356,069 |
| Mar 24, 2026 | 9.15 | 9.56 | 8.84 | 9.18 | 9.18 | 0.33% | 6,239,078 |
| Mar 23, 2026 | 9.44 | 9.48 | 8.66 | 9.15 | 9.15 | 1.10% | 13,157,040 |
| Mar 20, 2026 | 9.59 | 9.60 | 8.95 | 9.05 | 9.05 | -5.33% | 5,625,913 |
| Mar 19, 2026 | 9.88 | 10.00 | 9.25 | 9.56 | 9.56 | 1.70% | 10,178,540 |
| Mar 18, 2026 | 10.60 | 10.60 | 9.23 | 9.40 | 9.40 | -8.02% | 25,009,370 |
| Mar 17, 2026 | 10.70 | 10.91 | 9.87 | 10.22 | 10.22 | -2.85% | 21,640,330 |
| Mar 16, 2026 | 10.74 | 11.96 | 10.40 | 10.52 | 10.52 | -0.75% | 47,995,010 |
| Mar 13, 2026 | 11.76 | 12.36 | 10.28 | 10.60 | 10.60 | -4.85% | 48,268,920 |
| Mar 12, 2026 | 8.90 | 12.50 | 8.16 | 11.14 | 11.14 | 35.52% | 105,054,300 |
| Mar 11, 2026 | 8.49 | 8.65 | 8.21 | 8.22 | 8.22 | -1.56% | 8,893,914 |
| Mar 10, 2026 | 8.95 | 8.95 | 8.24 | 8.35 | 8.35 | -5.11% | 17,643,680 |
| Mar 9, 2026 | 8.05 | 8.94 | 8.01 | 8.80 | 8.80 | 11.68% | 24,432,150 |
| Mar 6, 2026 | 8.10 | 8.52 | 7.87 | 7.88 | 7.88 | -4.60% | 14,918,040 |
| Mar 5, 2026 | 8.20 | 8.84 | 8.18 | 8.26 | 8.26 | 0.24% | 9,206,247 |
| Mar 4, 2026 | 8.70 | 8.86 | 8.19 | 8.24 | 8.24 | -4.07% | 18,380,180 |
| Mar 3, 2026 | 8.12 | 8.85 | 7.70 | 8.59 | 8.59 | 9.29% | 42,891,160 |
| Mar 2, 2026 | 7.27 | 8.44 | 7.27 | 7.86 | 7.86 | 5.36% | 39,187,720 |
| Feb 27, 2026 | 7.35 | 7.62 | 7.33 | 7.46 | 7.46 | 1.08% | 11,853,410 |
| Feb 26, 2026 | 7.64 | 7.65 | 7.16 | 7.38 | 7.38 | -2.64% | 12,447,260 |
| Feb 25, 2026 | 7.69 | 7.69 | 7.32 | 7.58 | 7.58 | -0.26% | 11,545,820 |
| Feb 24, 2026 | 7.05 | 7.60 | 7.00 | 7.60 | 7.60 | 6.59% | 22,332,140 |
| Feb 23, 2026 | 7.15 | 7.20 | 6.94 | 7.13 | 7.13 | -0.14% | 14,393,320 |
| Feb 20, 2026 | 7.03 | 7.15 | 6.92 | 7.14 | 7.14 | 2.00% | 9,159,671 |
| Feb 19, 2026 | 7.05 | 7.44 | 7.00 | 7.00 | 7.00 | 0.14% | 22,491,490 |
| Feb 18, 2026 | 7.00 | 7.25 | 6.89 | 6.99 | 6.99 | -0.14% | 17,012,530 |
| Feb 17, 2026 | 7.00 | 7.16 | 6.89 | 7.00 | 7.00 | 1.60% | 14,352,890 |
| Feb 16, 2026 | 7.50 | 7.75 | 6.89 | 6.89 | 6.89 | -8.13% | 25,605,960 |
| Feb 13, 2026 | 7.66 | 7.66 | 7.25 | 7.50 | 7.50 | -1.96% | 12,700,880 |
| Feb 12, 2026 | 7.53 | 7.80 | 7.47 | 7.65 | 7.65 | 2.41% | 8,666,873 |
| Feb 11, 2026 | 8.00 | 8.00 | 7.42 | 7.47 | 7.47 | -5.44% | 6,698,587 |
| Feb 10, 2026 | 7.90 | 7.99 | 7.60 | 7.90 | 7.90 | 1.28% | 6,918,899 |
| Feb 9, 2026 | 8.00 | 8.25 | 7.78 | 7.80 | 7.80 | -0.76% | 11,835,300 |
| Feb 6, 2026 | 7.49 | 8.00 | 7.30 | 7.86 | 7.86 | 4.80% | 12,610,250 |
| Feb 5, 2026 | 7.34 | 8.05 | 7.21 | 7.50 | 7.50 | 2.18% | 24,837,770 |
| Feb 4, 2026 | 7.10 | 7.48 | 6.98 | 7.34 | 7.34 | 4.86% | 14,530,970 |
| Feb 3, 2026 | 7.19 | 7.48 | 6.90 | 7.00 | 7.00 | -3.05% | 24,111,020 |
| Feb 2, 2026 | 7.55 | 7.55 | 7.11 | 7.22 | 7.22 | -4.75% | 14,711,600 |
| Jan 30, 2026 | 7.67 | 7.80 | 7.45 | 7.58 | 7.58 | 1.07% | 10,794,320 |
| Jan 29, 2026 | 7.92 | 8.00 | 7.46 | 7.50 | 7.50 | -4.21% | 20,973,290 |
| Jan 28, 2026 | 8.20 | 8.56 | 7.76 | 7.83 | 7.83 | -5.66% | 18,315,390 |
| Jan 27, 2026 | 8.80 | 8.96 | 8.04 | 8.30 | 8.30 | -3.82% | 21,905,160 |
| Jan 26, 2026 | 8.45 | 8.98 | 8.24 | 8.63 | 8.63 | 7.61% | 32,149,840 |
| Jan 23, 2026 | 7.39 | 8.16 | 7.17 | 8.02 | 8.02 | 9.12% | 50,026,750 |
| Jan 22, 2026 | 7.25 | 7.55 | 7.19 | 7.35 | 7.35 | 0.96% | 24,614,760 |
| Jan 21, 2026 | 7.00 | 7.28 | 6.80 | 7.28 | 7.28 | 3.56% | 48,531,300 |
| Jan 20, 2026 | 7.10 | 7.19 | 6.91 | 7.03 | 7.03 | -1.54% | 26,468,420 |
| Jan 19, 2026 | 7.00 | 7.25 | 6.96 | 7.14 | 7.14 | 2.00% | 37,744,370 |
| Jan 16, 2026 | 7.05 | 7.18 | 6.90 | 7.00 | 7.00 | -0.71% | 35,566,510 |
| Jan 15, 2026 | 8.00 | 8.66 | 6.70 | 7.05 | 7.05 | -10.19% | 72,436,940 |