Pantheon Resources Plc - PANR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.7	21.7	21.7	22.7	21.3	8.49M
December 03, 2025	21	22.65	22.65	23.65	20.7	20.82M
December 02, 2025	22.75	20.4	20.4	22.85	18.12	72.81M
December 01, 2025	26.1	25.3	25.3	26.65	25.3	6M
November 28, 2025	25.8	26.2	26.2	26.92	25.74	6.14M
November 27, 2025	25	25.8	25.8	26	24.95	6.29M
November 26, 2025	25.7	24.95	24.95	26.5	24.75	14.08M
November 25, 2025	26.75	26.2	26.2	27.45	25.7	7.4M
November 24, 2025	26.35	27	27	27.6	26.25	5.83M
November 21, 2025	26.95	26.35	26.35	27.75	26.15	11.55M
November 20, 2025	25.75	28.3	28.3	29.25	25.48	21.28M
November 19, 2025	23	25.45	25.45	26	23	11.2M
November 18, 2025	24	23.5	23.5	24.45	23.1	5.51M
November 17, 2025	24.15	24.1	24.1	24.8	23.5	4.52M
November 14, 2025	22.75	23.8	23.8	24.2	22.62	9.34M
November 13, 2025	24	23.4	23.4	25	23.4	7.66M
November 12, 2025	25.35	25	25	25.6	22.2	22.83M
November 11, 2025	25.1	25.25	25.25	25.85	25.05	4.09M
November 10, 2025	26.05	25.35	25.35	26.65	25.1	6.97M
November 07, 2025	26.05	26.25	26.25	27.65	26	8.16M
November 06, 2025	27.65	26.8	26.8	27.65	26.5	5.66M
November 05, 2025	25.55	27.45	27.45	27.85	25.55	9.32M
November 04, 2025	26.7	26.45	26.45	26.9	25.78	6.85M
November 03, 2025	27.15	26.9	26.9	28.25	26.45	5.77M
October 31, 2025	28.05	27.95	27.95	28.5	27.45	7.57M
October 30, 2025	27.65	28.5	28.5	29.3	27.65	5.96M
October 29, 2025	27.25	27.95	27.95	27.95	27.1	2.62M
October 28, 2025	28.05	27.7	27.7	28.6	27.45	8.08M
October 27, 2025	30	29.35	29.35	31	29.15	7.37M
October 24, 2025	28.45	29.25	29.25	29.6	28	10.97M
October 23, 2025	27.6	28.1	28.1	28.3	27.4	10.47M
October 22, 2025	27.17	27.35	27.35	27.75	26.45	6.28M
October 21, 2025	26.8	27.4	27.4	27.45	26.2	7.93M
October 20, 2025	26.45	26.1	26.1	27.45	25.65	6.11M
October 17, 2025	27.5	27	27	27.6	26.15	6.88M
October 16, 2025	26.5	27.75	27.75	29	26.5	13.18M
October 15, 2025	25.55	27.6	27.6	27.75	25.55	10.09M
October 14, 2025	27	26.05	26.05	27	25.35	9.19M
October 13, 2025	27.55	26.35	26.35	28.65	26	11.55M
October 10, 2025	25.25	27.7	27.7	29.84	25.25	19.47M
October 09, 2025	25	25.75	25.75	26	24.35	7.61M
October 08, 2025	25	24.67	24.67	26	24.6	10.42M
October 07, 2025	24.95	24.8	24.8	25.05	24.35	4.05M
October 06, 2025	24.25	25	25	25.1	24	5.96M
October 03, 2025	23.95	24.25	24.25	24.75	23.7	4.56M
October 02, 2025	24.7	23.95	23.95	25	23.95	3.4M
October 01, 2025	24.45	24.6	24.6	25.34	24.2	4.35M
September 30, 2025	24.85	24.5	24.5	24.95	24.05	3.57M
September 29, 2025	24.9	24.1	24.1	25	24.05	4.25M
September 26, 2025	24	24.85	24.85	25.2	23.65	8.61M
September 25, 2025	25.45	23.8	23.8	25.45	23.75	6.82M
September 24, 2025	25.2	25.1	25.1	25.35	24.73	2.67M
September 23, 2025	25.05	25.15	25.15	25.45	24.4	5.56M
September 22, 2025	25	25.15	25.15	25.7	24.85	5.07M
September 19, 2025	25.45	25.05	25.05	26.2	24.96	7.08M
September 18, 2025	25.4	25.5	25.5	25.85	24.85	8.25M
September 17, 2025	25.25	25.05	25.05	25.45	24.7	5.65M
September 16, 2025	25.5	25.15	25.15	26	24.95	10.63M
September 15, 2025	26	25.75	25.75	26.25	24.85	11.87M
September 12, 2025	26.1	25.85	25.85	26.25	25.5	13.55M

Pantheon Resources Plc (PANR.L) LSE