Pantheon Resources Plc (AIM:PANR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 7.95
+0.29 (3.75%)
Nov 6, 2026, 8:54 AM GMT
Pantheon Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.60 | 7.95 | 7.52 | 7.95 | 7.95 | 3.75% | 1,345,563 |
| Nov 5, 2026 | 8.02 | 8.29 | 7.40 | 7.66 | 7.66 | -4.49% | 15,691,072 |
| Nov 4, 2026 | 8.25 | 8.59 | 7.84 | 8.02 | 8.02 | -4.35% | 11,047,552 |
| Nov 3, 2026 | 8.34 | 8.79 | 8.17 | 8.39 | 8.39 | -0.53% | 10,542,822 |
| Nov 2, 2026 | 8.99 | 9.50 | 8.27 | 8.43 | 8.43 | -7.57% | 8,692,899 |
| Oct 30, 2026 | 9.18 | 9.50 | 8.91 | 9.12 | 9.12 | -2.88% | 5,368,876 |
| Oct 29, 2026 | 9.40 | 9.58 | 8.90 | 9.39 | 9.39 | -0.37% | 4,264,208 |
| Oct 28, 2026 | 9.35 | 9.87 | 9.06 | 9.43 | 9.43 | 3.12% | 4,174,920 |
| Oct 27, 2026 | 10.00 | 10.00 | 8.83 | 9.14 | 9.14 | 0.33% | 3,289,944 |
| Oct 26, 2026 | 9.50 | 10.00 | 8.91 | 9.11 | 9.11 | -3.95% | 7,219,027 |
| Oct 23, 2026 | 10.38 | 10.38 | 8.95 | 9.49 | 9.49 | -0.58% | 11,381,810 |
| Oct 22, 2026 | 10.30 | 10.82 | 9.54 | 9.54 | 9.54 | -11.09% | 5,378,552 |
| Oct 21, 2026 | 10.50 | 11.21 | 10.50 | 10.73 | 10.73 | -2.10% | 2,441,470 |
| Oct 20, 2026 | 11.35 | 11.35 | 10.58 | 10.96 | 10.96 | 1.20% | 2,177,939 |
| Oct 19, 2026 | 10.19 | 11.20 | 10.19 | 10.83 | 10.83 | 3.64% | 4,518,733 |
| Oct 16, 2026 | 9.93 | 10.45 | 9.92 | 10.45 | 10.45 | 1.95% | 5,136,654 |
| Oct 15, 2026 | 10.30 | 10.68 | 10.00 | 10.25 | 10.25 | -2.38% | 6,279,963 |
| Oct 14, 2026 | 10.34 | 10.92 | 10.34 | 10.50 | 10.50 | -0.94% | 2,793,785 |
| Oct 13, 2026 | 10.50 | 11.20 | 10.34 | 10.60 | 10.60 | - | 2,509,149 |
| Oct 12, 2026 | 11.50 | 11.50 | 10.41 | 10.60 | 10.60 | 1.92% | 1,902,205 |
| Oct 9, 2026 | 10.42 | 10.79 | 10.32 | 10.40 | 10.40 | -0.86% | 4,132,453 |
| Oct 8, 2026 | 10.45 | 11.00 | 10.26 | 10.49 | 10.49 | 1.06% | 4,217,178 |
| Oct 7, 2026 | 10.46 | 11.09 | 10.23 | 10.38 | 10.38 | -1.14% | 4,241,118 |
| Oct 6, 2026 | 10.60 | 11.13 | 10.50 | 10.50 | 10.50 | -4.11% | 3,672,414 |
| Oct 5, 2026 | 10.69 | 11.10 | 10.63 | 10.95 | 10.95 | -0.09% | 3,768,132 |
| Oct 2, 2026 | 12.00 | 12.00 | 10.82 | 10.96 | 10.96 | -3.69% | 4,061,701 |
| Oct 1, 2026 | 12.00 | 12.45 | 10.80 | 11.38 | 11.38 | -4.13% | 8,551,087 |
| Sep 30, 2026 | 11.00 | 12.34 | 10.40 | 11.87 | 11.87 | 13.05% | 15,469,733 |
| Sep 29, 2026 | 10.76 | 11.57 | 10.40 | 10.50 | 10.50 | -2.23% | 4,675,546 |
| Sep 28, 2026 | 11.00 | 11.17 | 10.72 | 10.74 | 10.74 | -3.94% | 4,147,316 |
| Sep 25, 2026 | 11.03 | 11.60 | 10.81 | 11.18 | 11.18 | 1.45% | 3,300,349 |
| Sep 24, 2026 | 11.92 | 11.92 | 10.77 | 11.02 | 11.02 | -1.87% | 4,653,514 |
| Sep 23, 2026 | 11.65 | 12.20 | 11.23 | 11.23 | 11.23 | -4.10% | 3,165,578 |
| Sep 22, 2026 | 11.66 | 12.10 | 11.52 | 11.71 | 11.71 | -0.51% | 2,291,567 |
| Sep 21, 2026 | 11.80 | 12.40 | 11.58 | 11.77 | 11.77 | -0.25% | 5,502,933 |
| Sep 18, 2026 | 11.60 | 12.27 | 11.20 | 11.80 | 11.80 | 2.34% | 5,648,167 |
| Sep 17, 2026 | 10.36 | 11.70 | 10.20 | 11.53 | 11.53 | 11.51% | 11,013,649 |
| Sep 16, 2026 | 10.40 | 10.80 | 10.04 | 10.34 | 10.34 | 1.08% | 5,038,788 |
| Sep 15, 2026 | 11.95 | 12.32 | 10.00 | 10.23 | 10.23 | -12.26% | 18,472,419 |
| Sep 14, 2026 | 11.80 | 13.31 | 11.30 | 11.66 | 11.66 | 9.07% | 25,868,930 |
| Sep 11, 2026 | 10.20 | 10.86 | 10.00 | 10.69 | 10.69 | 4.80% | 7,792,428 |
| Sep 10, 2026 | 11.51 | 13.98 | 9.92 | 10.20 | 10.20 | -10.99% | 17,244,204 |
| Sep 9, 2026 | 11.65 | 11.85 | 10.85 | 11.46 | 11.46 | 1.60% | 4,147,213 |
| Sep 8, 2026 | 10.86 | 11.42 | 10.73 | 11.28 | 11.28 | 3.39% | 2,827,607 |
| Sep 7, 2026 | 10.28 | 11.08 | 10.28 | 10.91 | 10.91 | 1.39% | 2,879,879 |
| Sep 4, 2026 | 11.00 | 11.55 | 10.70 | 10.76 | 10.76 | -3.84% | 4,793,664 |
| Sep 3, 2026 | 10.73 | 11.41 | 10.50 | 11.19 | 11.19 | 2.38% | 7,148,304 |
| Sep 2, 2026 | 10.80 | 11.60 | 10.80 | 10.93 | 10.93 | -3.45% | 3,656,154 |
| Sep 1, 2026 | 11.95 | 11.95 | 10.85 | 11.32 | 11.32 | 0.53% | 5,760,220 |
| Aug 28, 2026 | 11.00 | 12.01 | 10.79 | 11.26 | 11.26 | 1.44% | 7,761,719 |