Pantheon Resources Plc (AIM:PANR)
London · Delayed Price · Currency is GBP · Price in GBX 21.65
-0.05 (-0.23%)
At close: Dec 5, 2025
Pantheon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.50 | 22.05 | 21.45 | 21.65 | 21.65 | -0.23% | 2,561,179 |
| Dec 4, 2025 | 22.70 | 22.70 | 21.35 | 21.70 | 21.70 | -4.19% | 8,488,362 |
| Dec 3, 2025 | 21.00 | 23.65 | 20.70 | 22.65 | 22.65 | 11.58% | 20,818,230 |
| Dec 2, 2025 | 22.75 | 22.85 | 18.12 | 20.30 | 20.30 | -19.76% | 73,808,450 |
| Dec 1, 2025 | 26.10 | 26.65 | 25.30 | 25.30 | 25.30 | -3.44% | 6,000,225 |
| Nov 28, 2025 | 25.80 | 26.85 | 25.80 | 26.20 | 26.20 | 1.55% | 6,140,814 |
| Nov 27, 2025 | 25.00 | 26.00 | 24.95 | 25.80 | 25.80 | 3.41% | 6,287,327 |
| Nov 26, 2025 | 25.70 | 26.25 | 24.75 | 24.95 | 24.95 | -4.77% | 14,075,999 |
| Nov 25, 2025 | 26.75 | 27.45 | 25.70 | 26.20 | 26.20 | -2.96% | 7,693,439 |
| Nov 24, 2025 | 26.35 | 27.60 | 26.25 | 27.00 | 27.00 | 2.47% | 5,825,130 |
| Nov 21, 2025 | 26.95 | 27.75 | 26.15 | 26.35 | 26.35 | -6.89% | 11,547,390 |
| Nov 20, 2025 | 25.50 | 29.25 | 25.48 | 28.30 | 28.30 | 11.20% | 21,279,740 |
| Nov 19, 2025 | 23.00 | 26.00 | 23.00 | 25.45 | 25.45 | 8.30% | 11,202,240 |
| Nov 18, 2025 | 24.00 | 24.45 | 23.10 | 23.50 | 23.50 | -2.49% | 5,533,395 |
| Nov 17, 2025 | 24.15 | 24.80 | 23.50 | 24.10 | 24.10 | 1.26% | 4,518,620 |
| Nov 14, 2025 | 22.75 | 24.20 | 22.62 | 23.80 | 23.80 | 1.71% | 9,344,869 |
| Nov 13, 2025 | 24.00 | 25.00 | 23.40 | 23.40 | 23.40 | -6.40% | 7,655,876 |
| Nov 12, 2025 | 25.35 | 25.60 | 22.20 | 25.00 | 25.00 | -0.99% | 22,832,190 |
| Nov 11, 2025 | 25.10 | 25.85 | 25.05 | 25.25 | 25.25 | -0.39% | 4,107,663 |
| Nov 10, 2025 | 26.05 | 26.65 | 25.10 | 25.35 | 25.35 | -3.43% | 6,970,814 |
| Nov 7, 2025 | 26.05 | 27.65 | 26.00 | 26.25 | 26.25 | -2.05% | 8,159,180 |
| Nov 6, 2025 | 27.65 | 27.65 | 26.50 | 26.80 | 26.80 | -2.37% | 5,656,357 |
| Nov 5, 2025 | 25.55 | 27.85 | 25.55 | 27.45 | 27.45 | 3.78% | 9,315,770 |
| Nov 4, 2025 | 26.70 | 26.90 | 25.78 | 26.45 | 26.45 | -1.67% | 6,854,204 |
| Nov 3, 2025 | 27.15 | 28.25 | 26.45 | 26.90 | 26.90 | -3.76% | 5,767,091 |
| Oct 31, 2025 | 28.05 | 28.50 | 27.45 | 27.95 | 27.95 | -1.93% | 7,569,085 |
| Oct 30, 2025 | 27.65 | 29.30 | 27.65 | 28.50 | 28.50 | 1.97% | 5,960,966 |
| Oct 29, 2025 | 27.25 | 27.95 | 27.10 | 27.95 | 27.95 | 1.64% | 2,623,892 |
| Oct 28, 2025 | 28.05 | 28.60 | 27.45 | 27.50 | 27.50 | -6.30% | 8,290,838 |
| Oct 27, 2025 | 30.00 | 31.00 | 29.15 | 29.35 | 29.35 | 0.34% | 7,365,364 |
| Oct 24, 2025 | 28.45 | 29.60 | 28.00 | 29.25 | 29.25 | 4.09% | 10,971,810 |
| Oct 23, 2025 | 27.60 | 28.30 | 27.40 | 28.10 | 28.10 | 2.74% | 10,470,190 |
| Oct 22, 2025 | 27.40 | 27.75 | 26.45 | 27.35 | 27.35 | -0.18% | 6,275,395 |
| Oct 21, 2025 | 26.80 | 27.45 | 26.20 | 27.40 | 27.40 | 4.98% | 8,116,654 |
| Oct 20, 2025 | 26.45 | 27.45 | 25.65 | 26.10 | 26.10 | -3.33% | 6,110,013 |
| Oct 17, 2025 | 27.50 | 27.60 | 26.15 | 27.00 | 27.00 | -2.70% | 6,875,779 |
| Oct 16, 2025 | 26.50 | 29.00 | 26.50 | 27.75 | 27.75 | 0.54% | 13,178,780 |
| Oct 15, 2025 | 25.55 | 27.75 | 25.55 | 27.60 | 27.60 | 5.95% | 10,090,350 |
| Oct 14, 2025 | 27.00 | 27.00 | 25.35 | 26.05 | 26.05 | -1.14% | 9,192,308 |
| Oct 13, 2025 | 27.55 | 28.65 | 26.00 | 26.35 | 26.35 | -4.87% | 11,551,680 |
| Oct 10, 2025 | 25.25 | 29.84 | 25.25 | 27.70 | 27.70 | 7.57% | 19,475,510 |
| Oct 9, 2025 | 25.00 | 26.00 | 24.35 | 25.75 | 25.75 | 4.67% | 7,605,279 |
| Oct 8, 2025 | 25.00 | 26.00 | 24.60 | 24.60 | 24.60 | -0.81% | 10,831,100 |
| Oct 7, 2025 | 24.95 | 25.05 | 24.35 | 24.80 | 24.80 | -0.80% | 4,076,440 |
| Oct 6, 2025 | 24.25 | 25.10 | 24.00 | 25.00 | 25.00 | 3.09% | 5,978,542 |
| Oct 3, 2025 | 23.95 | 24.75 | 23.70 | 24.25 | 24.25 | 1.25% | 4,562,167 |
| Oct 2, 2025 | 24.70 | 25.00 | 23.95 | 23.95 | 23.95 | -2.64% | 3,404,303 |
| Oct 1, 2025 | 24.45 | 25.34 | 24.20 | 24.60 | 24.60 | 0.41% | 4,375,875 |
| Sep 30, 2025 | 24.85 | 24.95 | 24.05 | 24.50 | 24.50 | 1.66% | 3,630,864 |
| Sep 29, 2025 | 24.90 | 25.00 | 24.05 | 24.10 | 24.10 | -3.02% | 4,251,563 |