Pantheon Resources Plc (AIM:PANR)
London · Delayed Price · Currency is GBP · Price in GBX 8.58
+0.34 (4.10%)
Mar 5, 2026, 1:44 PM GMT
Pantheon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.50 | 8.50 | 8.18 | 8.46 | - | 2.67% | 1,014,333 |
| Mar 4, 2026 | 8.70 | 8.70 | 8.19 | 8.24 | 8.24 | -4.07% | 18,380,183 |
| 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% | 39,187,724 |
| 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 | 7.37 | 7.58 | 7.58 | -0.26% | 11,545,829 |
| 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% | 12,368,320 |
| Feb 20, 2026 | 7.03 | 7.15 | 6.92 | 7.14 | 7.14 | 2.00% | 9,159,670 |
| 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 | 7.69 | 8.00 | 7.30 | 7.86 | 7.86 | 4.80% | 12,610,255 |
| Feb 5, 2026 | 7.34 | 8.05 | 7.21 | 7.50 | 7.50 | 2.18% | 24,587,770 |
| Feb 4, 2026 | 7.10 | 7.48 | 7.00 | 7.34 | 7.34 | 4.86% | 14,530,976 |
| Feb 3, 2026 | 7.48 | 7.23 | 6.90 | 7.00 | 7.00 | -3.05% | 24,111,022 |
| Feb 2, 2026 | 7.55 | 7.55 | 7.11 | 7.22 | 7.22 | -4.75% | 14,711,600 |
| Jan 30, 2026 | 7.67 | 7.78 | 7.46 | 7.58 | 7.58 | 1.07% | 10,794,329 |
| 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 | 8.80 | 8.04 | 8.30 | 8.30 | -3.82% | 21,905,161 |
| Jan 26, 2026 | 8.45 | 8.98 | 8.30 | 8.63 | 8.63 | 7.61% | 32,134,656 |
| 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% | 24,414,763 |
| Jan 21, 2026 | 7.00 | 7.28 | 6.80 | 7.28 | 7.28 | 3.56% | 48,531,308 |
| 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 | 6.94 | 7.00 | 7.00 | -0.71% | 35,566,513 |
| Jan 15, 2026 | 8.00 | 8.66 | 6.70 | 7.05 | 7.05 | -10.19% | 72,436,940 |
| Jan 14, 2026 | 7.76 | 8.04 | 7.76 | 7.85 | 7.85 | -3.44% | 8,902,642 |
| Jan 13, 2026 | 8.16 | 8.58 | 7.71 | 8.13 | 8.13 | -0.25% | 16,008,460 |
| Jan 12, 2026 | 8.20 | 8.69 | 8.15 | 8.15 | 8.15 | -2.74% | 6,048,492 |
| Jan 9, 2026 | 8.52 | 8.61 | 8.30 | 8.38 | 8.38 | -1.99% | 5,358,354 |
| Jan 8, 2026 | 8.10 | 8.89 | 8.10 | 8.55 | 8.55 | 4.01% | 15,037,242 |
| Jan 7, 2026 | 8.00 | 8.39 | 7.90 | 8.22 | 8.22 | 1.99% | 11,216,613 |
| Jan 6, 2026 | 8.60 | 8.60 | 8.05 | 8.06 | 8.06 | -2.42% | 8,832,474 |
| Jan 5, 2026 | 8.97 | 9.05 | 8.01 | 8.26 | 8.26 | -7.92% | 17,586,671 |
| Jan 2, 2026 | 8.70 | 9.23 | 8.54 | 8.97 | 8.97 | 4.67% | 16,374,262 |
| Dec 31, 2025 | 8.32 | 8.80 | 8.01 | 8.57 | 8.57 | 3.00% | 7,850,305 |
| Dec 30, 2025 | 8.02 | 9.20 | 7.91 | 8.32 | 8.32 | -0.83% | 25,489,930 |
| Dec 29, 2025 | 9.41 | 9.54 | 8.38 | 8.39 | 8.39 | -12.05% | 25,750,010 |
| Dec 24, 2025 | 9.82 | 9.82 | 9.05 | 9.54 | 9.54 | - | 11,301,800 |
| Dec 23, 2025 | 9.15 | 10.08 | 9.00 | 9.54 | 9.54 | 6.00% | 47,146,784 |