Pantheon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.46	0.47	0.44	0.46	0.46	-0.11%	572,644
Apr 30, 2025	0.46	0.48	0.46	0.46	0.46	-	81,370
Apr 29, 2025	0.46	0.48	0.45	0.46	0.46	4.42%	101,187
Apr 28, 2025	0.43	0.46	0.43	0.44	0.44	-3.78%	201,343
Apr 25, 2025	0.46	0.46	0.43	0.46	0.46	-0.38%	144,215
Apr 24, 2025	0.47	0.47	0.43	0.46	0.46	-6.22%	920,689
Apr 23, 2025	0.46	0.49	0.46	0.49	0.49	6.65%	287,940
Apr 22, 2025	0.47	0.48	0.45	0.46	0.46	-9.80%	503,088
Apr 21, 2025	0.52	0.53	0.49	0.51	0.51	0.53%	99,122
Apr 17, 2025	0.49	0.52	0.48	0.51	0.51	10.28%	310,036
Apr 16, 2025	0.45	0.48	0.45	0.46	0.46	2.79%	369,513
Apr 15, 2025	0.44	0.46	0.43	0.45	0.45	4.07%	1,250,762
Apr 14, 2025	0.40	0.47	0.37	0.43	0.43	-39.65%	4,089,926
Apr 11, 2025	0.69	0.72	0.67	0.71	0.71	6.73%	232,624
Apr 10, 2025	0.69	0.73	0.66	0.67	0.67	-9.18%	776,318
Apr 9, 2025	0.70	0.75	0.67	0.74	0.74	1.38%	1,338,925
Apr 8, 2025	0.75	0.76	0.71	0.73	0.73	2.11%	688,648
Apr 7, 2025	0.66	0.76	0.66	0.71	0.71	-1.66%	1,322,484
Apr 4, 2025	0.80	0.80	0.72	0.72	0.72	-12.59%	984,223
Apr 3, 2025	0.80	0.83	0.78	0.83	0.83	0.49%	167,763
Apr 2, 2025	0.83	0.84	0.80	0.82	0.82	-3.18%	435,624
Apr 1, 2025	0.85	0.85	0.83	0.85	0.85	1.07%	54,185
Mar 31, 2025	0.84	0.86	0.82	0.84	0.84	-6.10%	307,601
Mar 28, 2025	0.90	0.91	0.89	0.89	0.89	4.62%	801,892
Mar 27, 2025	0.88	0.88	0.84	0.86	0.86	-5.00%	290,837
Mar 26, 2025	0.90	0.94	0.89	0.90	0.90	3.45%	633,258
Mar 25, 2025	0.87	0.90	0.85	0.87	0.87	3.39%	89,766
Mar 24, 2025	0.86	0.88	0.82	0.84	0.84	-4.37%	213,972
Mar 21, 2025	0.89	0.89	0.86	0.88	0.88	0.51%	248,102
Mar 20, 2025	0.90	0.90	0.85	0.88	0.88	0.63%	196,372
Mar 19, 2025	0.86	0.89	0.86	0.87	0.87	1.75%	287,084
Mar 18, 2025	0.83	0.88	0.83	0.86	0.86	0.59%	191,270
Mar 17, 2025	0.91	0.91	0.85	0.85	0.85	-5.76%	352,523
Mar 14, 2025	0.92	0.92	0.90	0.90	0.90	-1.04%	159,919
Mar 13, 2025	0.90	0.92	0.89	0.91	0.91	3.58%	451,379
Mar 12, 2025	0.85	0.91	0.83	0.88	0.88	4.34%	669,971
Mar 11, 2025	0.81	0.86	0.81	0.84	0.84	2.67%	745,552
Mar 10, 2025	0.82	0.87	0.81	0.82	0.82	-2.20%	552,366
Mar 7, 2025	0.84	0.86	0.81	0.84	0.84	7.01%	243,115
Mar 6, 2025	0.75	0.81	0.75	0.79	0.79	6.08%	185,812
Mar 5, 2025	0.76	0.77	0.72	0.74	0.74	-6.71%	403,366
Mar 4, 2025	0.76	0.79	0.74	0.79	0.79	3.01%	681,579
Mar 3, 2025	0.79	0.82	0.77	0.77	0.77	2.67%	254,433
Feb 28, 2025	0.74	0.77	0.72	0.75	0.75	2.74%	484,318
Feb 27, 2025	0.78	0.78	0.72	0.73	0.73	-4.07%	578,459
Feb 26, 2025	0.78	0.79	0.75	0.76	0.76	-5.82%	629,888
Feb 25, 2025	0.80	0.83	0.78	0.81	0.81	-1.46%	882,006
Feb 24, 2025	0.84	0.85	0.81	0.82	0.82	0.86%	289,251
Feb 21, 2025	0.84	0.85	0.80	0.81	0.81	-6.61%	544,050
Feb 20, 2025	0.82	0.88	0.82	0.87	0.87	8.81%	562,055