Pantheon Resources Plc (PTHRF)
OTCMKTS · Delayed Price · Currency is USD
0.1730
-0.0070 (-3.89%)
Jun 25, 2026, 4:00 PM EST
PTHRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.89% | 221,432 |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.89% | 283,653 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.76% | 1,346,649 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 195,587 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.98% | 38,500 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.67% | 122,814 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 88,125 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 90,803 |
| Jun 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.57% | 73,829 |
| Jun 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.73% | 552,900 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 326,172 |
| Jun 10, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | 8.02% | 655,886 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.91% | 131,600 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.09% | 311,050 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -7.22% | 508,855 |
| Jun 4, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 24.68% | 1,292,586 |
| Jun 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.37% | 1,290,964 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -4.04% | 79,025 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.88% | 131,700 |
| May 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -3.11% | 257,985 |
| May 28, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -11.63% | 258,202 |
| May 27, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.99% | 268,990 |
| May 26, 2026 | 0.22 | 0.26 | 0.19 | 0.25 | 0.25 | 14.61% | 616,572 |
| May 22, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.79% | 81,915 |
| May 21, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.72% | 239,969 |
| May 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.01% | 289,306 |
| May 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.94% | 745,300 |
| May 18, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 7.14% | 386,574 |
| May 15, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 23.61% | 1,712,951 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.43% | 96,504 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.11% | 94,026 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 4.20% | 167,384 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.67% | 25,616 |
| May 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.72% | 9,529 |
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.33% | 174,074 |
| May 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.43% | 114,800 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 11.09% | 20,300 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.60% | 469,965 |
| May 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.18% | 17,100 |
| Apr 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.21% | 236,757 |
| Apr 29, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.17% | 642,335 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -5.50% | 182,538 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.31% | 117,842 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.79% | 310,500 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -7.57% | 536,069 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.73% | 2,900 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,971,343 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.15% | 48,066 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.29% | 210,936 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.01% | 275,681 |