Pantheon Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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