Pantheon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	16.10	18.50	15.90	18.50	18.50	11.45%	13,843,410
May 22, 2026	16.00	16.99	15.40	16.60	16.60	1.59%	17,949,698
May 21, 2026	15.96	16.50	15.49	16.34	16.34	2.19%	9,127,283
May 20, 2026	15.50	16.19	14.78	15.99	15.99	3.83%	15,045,610
May 19, 2026	14.86	16.18	14.75	15.40	15.40	6.21%	29,042,398
May 18, 2026	13.80	14.81	13.20	14.50	14.50	3.13%	21,739,210
May 15, 2026	11.79	16.41	11.20	14.06	14.06	22.79%	59,835,350
May 14, 2026	11.50	11.79	11.20	11.45	11.45	0.44%	8,001,952
May 13, 2026	11.13	11.59	10.66	11.40	11.40	1.88%	6,509,914
May 12, 2026	10.80	11.60	10.65	11.19	11.19	2.75%	8,138,269
May 11, 2026	10.95	11.41	10.67	10.89	10.89	-0.27%	2,576,891
May 8, 2026	11.16	11.59	10.92	10.92	10.92	-	9,104,209
May 7, 2026	10.49	11.15	10.25	10.92	10.92	4.10%	20,155,750
May 6, 2026	11.00	11.00	10.15	10.49	10.49	-0.76%	7,673,056
May 5, 2026	10.20	10.86	10.02	10.57	10.57	4.14%	11,245,090
May 1, 2026	10.01	10.71	10.01	10.15	10.15	-2.96%	6,532,907
Apr 30, 2026	10.45	10.70	10.10	10.46	10.46	2.85%	7,269,497
Apr 29, 2026	10.50	10.50	9.98	10.17	10.17	0.20%	4,793,444
Apr 28, 2026	10.20	10.56	9.93	10.15	10.15	2.22%	7,875,165
Apr 27, 2026	10.70	10.70	9.81	9.93	9.93	-3.87%	7,388,851
Apr 24, 2026	10.60	11.24	10.32	10.33	10.33	-5.06%	8,672,313
Apr 23, 2026	11.90	12.39	10.51	10.88	10.88	-6.21%	32,360,720
Apr 22, 2026	11.63	11.69	10.67	11.60	11.60	4.69%	14,024,570
Apr 21, 2026	10.80	11.17	10.50	11.08	11.08	4.53%	5,717,367
Apr 20, 2026	10.43	11.10	10.30	10.60	10.60	3.21%	5,135,758
Apr 17, 2026	11.12	11.49	10.14	10.27	10.27	-4.82%	15,461,950
Apr 16, 2026	10.90	11.02	10.65	10.79	10.79	-0.55%	6,792,826
Apr 15, 2026	11.70	11.81	10.84	10.85	10.85	-5.82%	11,302,750
Apr 14, 2026	11.40	11.70	10.80	11.52	11.52	5.69%	7,975,904
Apr 13, 2026	11.50	12.31	10.78	10.90	10.90	-4.13%	18,786,010
Apr 10, 2026	11.60	12.30	11.36	11.37	11.37	-4.77%	11,634,610
Apr 9, 2026	11.60	12.25	11.42	11.94	11.94	2.93%	8,690,656
Apr 8, 2026	11.87	12.00	10.82	11.60	11.60	-6.45%	16,580,180
Apr 7, 2026	11.50	12.61	11.40	12.40	12.40	8.77%	24,684,990
Apr 2, 2026	11.10	11.82	10.76	11.40	11.40	5.36%	12,104,500
Apr 1, 2026	10.58	11.26	10.58	10.82	10.82	-3.22%	8,329,091
Mar 31, 2026	11.00	11.40	10.56	11.18	11.18	3.14%	16,518,020
Mar 30, 2026	11.00	11.98	10.41	10.84	10.84	-2.69%	11,791,190
Mar 27, 2026	10.26	11.46	9.55	11.14	11.14	10.74%	23,174,460
Mar 26, 2026	10.50	10.50	9.31	10.06	10.06	6.23%	7,803,498
Mar 25, 2026	9.00	9.78	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%	6,239,193
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