Pantheon Resources Plc (AIM:PANR)
London · Delayed Price · Currency is GBP · Price in GBX 10.49
-0.08 (-0.76%)
May 6, 2026, 4:35 PM GMT
Pantheon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10.34 | 10.01 | 10.15 | 10.15 | -2.96% | 6,532,907 |
| Apr 30, 2026 | 10.45 | 10.57 | 10.12 | 10.46 | 10.46 | 2.85% | 7,269,496 |
| Apr 29, 2026 | 10.50 | 10.50 | 9.98 | 10.17 | 10.17 | 0.20% | 4,600,353 |
| Apr 28, 2026 | 10.20 | 10.32 | 9.98 | 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 | 10.53 | 10.88 | 10.88 | -6.21% | 32,360,460 |
| Apr 22, 2026 | 11.63 | 11.67 | 10.99 | 11.60 | 11.60 | 4.69% | 14,024,571 |
| Apr 21, 2026 | 10.80 | 11.16 | 10.61 | 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 | 11.00 | 11.30 | 10.14 | 10.27 | 10.27 | -4.82% | 15,436,955 |
| Apr 16, 2026 | 10.90 | 11.02 | 10.65 | 10.79 | 10.79 | -0.55% | 6,792,826 |
| Apr 15, 2026 | 11.70 | 11.75 | 10.85 | 10.85 | 10.85 | -5.82% | 11,302,756 |
| 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 | 11.99 | 11.36 | 11.37 | 11.37 | -4.77% | 11,634,612 |
| Apr 9, 2026 | 11.60 | 12.24 | 11.60 | 11.94 | 11.94 | 2.93% | 8,690,654 |
| Apr 8, 2026 | 11.87 | 11.98 | 10.90 | 11.60 | 11.60 | -6.45% | 16,486,183 |
| Apr 7, 2026 | 11.50 | 12.60 | 11.40 | 12.40 | 12.40 | 8.77% | 24,684,995 |
| Apr 2, 2026 | 10.82 | 11.68 | 10.96 | 11.40 | 11.40 | 5.36% | 12,104,504 |
| 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 | 10.60 | 11.18 | 11.18 | 3.14% | 16,168,020 |
| Mar 30, 2026 | 11.00 | 11.26 | 10.74 | 10.84 | 10.84 | -2.69% | 11,791,195 |
| Mar 27, 2026 | 10.26 | 11.38 | 10.16 | 11.14 | 11.14 | 10.74% | 23,174,469 |
| Mar 26, 2026 | 10.50 | 10.50 | 9.50 | 10.06 | 10.06 | 6.23% | 7,728,498 |
| Mar 25, 2026 | 9.00 | 9.54 | 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% | 6,239,078 |
| 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 |
| Mar 11, 2026 | 8.49 | 8.65 | 8.21 | 8.22 | 8.22 | -1.56% | 8,893,914 |
| Mar 10, 2026 | 8.95 | 8.95 | 8.24 | 8.35 | 8.35 | -5.11% | 17,643,680 |
| Mar 9, 2026 | 8.05 | 8.94 | 8.01 | 8.80 | 8.80 | 11.68% | 24,432,150 |
| Mar 6, 2026 | 8.10 | 8.52 | 7.87 | 7.88 | 7.88 | -4.60% | 14,918,040 |
| Mar 5, 2026 | 8.20 | 8.84 | 8.18 | 8.26 | 8.26 | 0.24% | 9,206,247 |
| Mar 4, 2026 | 8.70 | 8.86 | 8.19 | 8.24 | 8.24 | -4.07% | 18,380,180 |
| 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% | 39,187,720 |
| 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 | 7.32 | 7.58 | 7.58 | -0.26% | 11,545,820 |
| 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% | 14,393,320 |