Pantheon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	15.79	15.57	14.99	15.55	15.55	2.03%	4,687,012
Jun 15, 2026	15.48	15.85	14.90	15.24	15.24	-3.61%	4,986,853
Jun 12, 2026	15.75	16.15	14.79	15.81	15.81	-1.92%	4,730,613
Jun 11, 2026	16.50	17.61	15.70	16.12	16.12	3.47%	15,295,110
Jun 10, 2026	16.50	16.50	14.40	15.58	15.58	6.71%	9,342,889
Jun 9, 2026	16.00	16.33	14.60	14.60	14.60	-7.89%	10,252,050
Jun 8, 2026	16.20	16.44	15.50	15.85	15.85	-3.18%	6,295,132
Jun 5, 2026	17.80	18.44	16.24	16.37	16.37	-7.62%	22,012,650
Jun 4, 2026	14.00	17.80	13.97	17.72	17.72	31.07%	35,320,281
Jun 3, 2026	13.40	14.14	13.22	13.52	13.52	-2.66%	4,356,270
Jun 2, 2026	14.74	14.76	13.44	13.89	13.89	-5.83%	9,242,214
Jun 1, 2026	13.59	15.00	13.48	14.75	14.75	7.04%	11,996,869
May 29, 2026	13.56	14.89	12.97	13.78	13.78	-1.92%	14,552,830
May 28, 2026	15.74	16.49	13.71	14.05	14.05	-12.95%	24,571,790
May 27, 2026	18.35	18.97	16.14	16.14	16.14	-12.76%	23,427,430
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