Pantheon Resources Plc (PANR.L) LSE
10.60
-0.54(-4.85%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
10.60
-0.54(-4.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.76 | 10.6 | 10.6 | 12.36 | 10.28 | 48.03M |
| March 12, 2026 | 8.9 | 11.14 | 11.14 | 12.5 | 8.15 | 105.01M |
| March 11, 2026 | 8.49 | 8.22 | 8.22 | 8.65 | 8.2 | 8.89M |
| March 10, 2026 | 8.95 | 8.35 | 8.35 | 8.95 | 8.24 | 17.64M |
| March 09, 2026 | 8.05 | 8.8 | 8.8 | 8.94 | 8.01 | 24.43M |
| March 06, 2026 | 8.1 | 7.88 | 7.88 | 8.52 | 7.87 | 14.92M |
| March 05, 2026 | 8.5 | 8.26 | 8.26 | 8.84 | 8.18 | 9.21M |
| March 04, 2026 | 8.7 | 8.24 | 8.24 | 8.86 | 8.19 | 18.38M |
| March 03, 2026 | 8.12 | 8.59 | 8.59 | 8.85 | 7.7 | 42.89M |
| March 02, 2026 | 7.27 | 7.86 | 7.86 | 8.44 | 7.27 | 39.19M |
| February 27, 2026 | 7.4 | 7.46 | 7.46 | 7.62 | 7.33 | 11.85M |
| February 26, 2026 | 7.64 | 7.38 | 7.38 | 7.65 | 7.16 | 12.45M |
| February 25, 2026 | 7.69 | 7.58 | 7.58 | 7.69 | 7.32 | 11.55M |
| February 24, 2026 | 7.09 | 7.6 | 7.6 | 7.6 | 7 | 22.33M |
| February 23, 2026 | 7.15 | 7.13 | 7.13 | 7.2 | 6.94 | 14.39M |
| February 20, 2026 | 7.03 | 7.14 | 0 | 7.15 | 6.92 | 9.16M |
| February 19, 2026 | 7.05 | 7 | 0 | 7.44 | 7 | 22.49M |
| February 18, 2026 | 7 | 6.99 | 0 | 7.25 | 6.89 | 17.06M |
| February 17, 2026 | 6.96 | 7 | 0 | 7.16 | 6.89 | 14.35M |
| February 16, 2026 | 7.5 | 6.89 | 0 | 7.75 | 6.89 | 25.61M |
| February 13, 2026 | 7.66 | 7.5 | 0 | 7.66 | 7.25 | 12.7M |
| February 12, 2026 | 7.53 | 7.65 | 0 | 7.8 | 7.47 | 8.67M |
| February 11, 2026 | 8 | 7.47 | 0 | 8 | 7.42 | 6.75M |
| February 10, 2026 | 7.9 | 7.9 | 0 | 7.99 | 7.6 | 6.92M |
| February 09, 2026 | 8 | 7.8 | 0 | 8.25 | 7.78 | 11.84M |
| February 06, 2026 | 7.69 | 7.86 | 0 | 8 | 7.3 | 12.61M |
| February 05, 2026 | 7.34 | 7.5 | 0 | 8.05 | 7.21 | 24.84M |
| February 04, 2026 | 7.1 | 7.34 | 0 | 7.48 | 6.98 | 14.53M |
| February 03, 2026 | 7.48 | 7 | 0 | 7.48 | 6.9 | 24.11M |
| February 02, 2026 | 7.55 | 7.22 | 0 | 7.55 | 7.11 | 14.71M |
| January 30, 2026 | 7.67 | 7.58 | 0 | 7.8 | 7.45 | 10.79M |
| January 29, 2026 | 7.92 | 7.5 | 0 | 8 | 7.46 | 20.97M |
| January 28, 2026 | 8.2 | 7.83 | 0 | 8.56 | 7.76 | 18.32M |
| January 27, 2026 | 8.8 | 8.3 | 0 | 8.96 | 8.04 | 21.91M |
| January 26, 2026 | 8.45 | 8.63 | 0 | 8.98 | 8.24 | 32.45M |
| January 23, 2026 | 7.39 | 8.02 | 0 | 8.16 | 7.17 | 50.03M |
| January 22, 2026 | 7.25 | 7.35 | 0 | 7.55 | 7.19 | 24.61M |
| January 21, 2026 | 7 | 7.28 | 0 | 7.28 | 6.8 | 48.53M |
| January 20, 2026 | 7.1 | 7.03 | 0 | 7.19 | 6.91 | 26.47M |
| January 19, 2026 | 7 | 7.14 | 0 | 7.25 | 6.96 | 37.74M |
| January 16, 2026 | 7.05 | 7 | 0 | 7.18 | 6.9 | 35.57M |
| January 15, 2026 | 8 | 7.05 | 0 | 8.66 | 6.7 | 72.44M |
| January 14, 2026 | 7.76 | 7.85 | 0 | 8.2 | 7.76 | 8.9M |
| January 13, 2026 | 8.16 | 8.13 | 0 | 8.58 | 7.71 | 16.01M |
| January 12, 2026 | 8.2 | 8.15 | 0 | 8.69 | 8.15 | 6.05M |
| January 09, 2026 | 8.52 | 8.38 | 0 | 8.79 | 8.3 | 5.36M |
| January 08, 2026 | 8.1 | 8.55 | 0 | 8.89 | 8.1 | 15.04M |
| January 07, 2026 | 8 | 8.22 | 0 | 8.39 | 7.9 | 11.22M |
| January 06, 2026 | 8.6 | 8.06 | 0 | 8.6 | 8.04 | 8.83M |
| January 05, 2026 | 8.97 | 8.26 | 0 | 9.06 | 8.01 | 17.59M |
| January 02, 2026 | 8.7 | 8.97 | 0 | 9.31 | 8.5 | 16.37M |
| December 31, 2025 | 8.32 | 8.57 | 0 | 8.8 | 8.01 | 7.85M |
| December 30, 2025 | 8.02 | 8.32 | 0 | 9.2 | 7.91 | 25.49M |
| December 29, 2025 | 9.41 | 8.39 | 0 | 9.54 | 8.38 | 26.15M |
| December 24, 2025 | 9.82 | 9.54 | 0 | 9.9 | 9.05 | 11.3M |
| December 23, 2025 | 9.15 | 9.54 | 0 | 10.2 | 9 | 47.15M |
| December 22, 2025 | 11.48 | 9 | 0 | 11.48 | 7.69 | 133.98M |
| December 19, 2025 | 19.2 | 18.2 | 0 | 19.56 | 17.96 | 13.77M |
| December 18, 2025 | 19.38 | 19.02 | 0 | 20.5 | 18.9 | 11.65M |
| December 17, 2025 | 18 | 19.44 | 0 | 19.44 | 17.94 | 11.8M |