Pantheon Resources Plc (PTHRF)
OTCMKTS
· Delayed Price · Currency is USD
0.3389
-0.0132 (-3.75%)
Jun 27, 2025, 3:57 PM EDT
Pantheon Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -3.75% | 299,884 |
Jun 26, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | -1.73% | 72,873 |
Jun 25, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -3.16% | 820,762 |
Jun 24, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.96% | 136,636 |
Jun 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.08% | 122,659 |
Jun 20, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.08% | 365,640 |
Jun 18, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 0.63% | 304,792 |
Jun 17, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -2.93% | 142,600 |
Jun 16, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 3.01% | 135,464 |
Jun 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.09% | 66,367 |
Jun 12, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 2.21% | 34,200 |
Jun 11, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -6.47% | 89,821 |
Jun 10, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 6.94% | 379,674 |
Jun 9, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | 1.69% | 145,871 |
Jun 6, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.40% | 250,684 |
Jun 5, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -5.90% | 682,206 |
Jun 4, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -0.03% | 115,822 |
Jun 3, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.00% | 202,942 |
Jun 2, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 7.14% | 85,411 |
May 30, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | 0.35 | -5.41% | 269,357 |
May 29, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | 2.78% | 308,679 |
May 28, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 178,475 |
May 27, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 10.45% | 196,070 |
May 23, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 10.56% | 309,354 |
May 22, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 8.21% | 877,582 |
May 21, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -22.58% | 5,988,365 |
May 20, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 2.16% | 1,777,316 |
May 19, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -34.93% | 3,155,912 |
May 16, 2025 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | 0.55% | 176,359 |
May 15, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -5.91% | 238,404 |
May 14, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 6.48% | 226,148 |
May 13, 2025 | 0.53 | 0.55 | 0.49 | 0.54 | 0.54 | 8.76% | 198,422 |
May 12, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.85% | 102,133 |
May 9, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 6.98% | 103,576 |
May 8, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.40% | 211,651 |
May 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 181,290 |
May 6, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -2.17% | 85,900 |
May 5, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | 1.12% | 48,414 |
May 2, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 71,489 |
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 |