Pantheon Resources Plc (AIM:PANR)
London
· Delayed Price · Currency is GBP · Price in GBX 7.88
-0.38 (-4.60%)
At close: Mar 6, 2026
Pantheon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.10 | 8.47 | 7.88 | 7.88 | 7.88 | -4.60% | 14,918,050 |
| Mar 5, 2026 | 8.50 | 8.84 | 8.20 | 8.26 | 8.26 | 0.24% | 9,206,245 |
| Mar 4, 2026 | 8.70 | 8.70 | 8.19 | 8.24 | 8.24 | -4.07% | 18,380,183 |
| Mar 3, 2026 | 8.12 | 8.85 | 7.70 | 8.59 | 8.59 | 9.29% | 42,891,160 |
| Mar 2, 2026 | 7.27 | 8.44 | 7.27 | 7.86 | 7.86 | 5.36% | 39,187,724 |
| Feb 27, 2026 | 7.35 | 7.62 | 7.33 | 7.46 | 7.46 | 1.08% | 11,853,410 |
| Feb 26, 2026 | 7.64 | 7.65 | 7.16 | 7.38 | 7.38 | -2.64% | 12,447,260 |
| Feb 25, 2026 | 7.69 | 7.69 | 7.37 | 7.58 | 7.58 | -0.26% | 11,545,829 |
| Feb 24, 2026 | 7.05 | 7.60 | 7.00 | 7.60 | 7.60 | 6.59% | 22,332,140 |
| Feb 23, 2026 | 7.15 | 7.20 | 6.94 | 7.13 | 7.13 | -0.14% | 12,368,320 |
| Feb 20, 2026 | 7.03 | 7.15 | 6.92 | 7.14 | 7.14 | 2.00% | 9,159,670 |
| Feb 19, 2026 | 7.05 | 7.44 | 7.00 | 7.00 | 7.00 | 0.14% | 22,491,490 |
| Feb 18, 2026 | 7.00 | 7.25 | 6.89 | 6.99 | 6.99 | -0.14% | 17,012,530 |
| Feb 17, 2026 | 7.00 | 7.16 | 6.89 | 7.00 | 7.00 | 1.60% | 14,352,890 |
| Feb 16, 2026 | 7.50 | 7.75 | 6.89 | 6.89 | 6.89 | -8.13% | 25,605,960 |
| Feb 13, 2026 | 7.66 | 7.66 | 7.25 | 7.50 | 7.50 | -1.96% | 12,700,880 |
| Feb 12, 2026 | 7.53 | 7.80 | 7.47 | 7.65 | 7.65 | 2.41% | 8,666,873 |
| Feb 11, 2026 | 8.00 | 8.00 | 7.42 | 7.47 | 7.47 | -5.44% | 6,698,587 |
| Feb 10, 2026 | 7.90 | 7.99 | 7.60 | 7.90 | 7.90 | 1.28% | 6,918,899 |
| Feb 9, 2026 | 8.00 | 8.25 | 7.78 | 7.80 | 7.80 | -0.76% | 11,835,300 |
| Feb 6, 2026 | 7.69 | 8.00 | 7.30 | 7.86 | 7.86 | 4.80% | 12,610,255 |
| Feb 5, 2026 | 7.34 | 8.05 | 7.21 | 7.50 | 7.50 | 2.18% | 24,587,770 |
| Feb 4, 2026 | 7.10 | 7.48 | 7.00 | 7.34 | 7.34 | 4.86% | 14,530,976 |
| Feb 3, 2026 | 7.48 | 7.23 | 6.90 | 7.00 | 7.00 | -3.05% | 24,111,022 |
| Feb 2, 2026 | 7.55 | 7.55 | 7.11 | 7.22 | 7.22 | -4.75% | 14,711,600 |
| Jan 30, 2026 | 7.67 | 7.78 | 7.46 | 7.58 | 7.58 | 1.07% | 10,794,329 |
| Jan 29, 2026 | 7.92 | 8.00 | 7.46 | 7.50 | 7.50 | -4.21% | 20,973,290 |
| Jan 28, 2026 | 8.20 | 8.56 | 7.76 | 7.83 | 7.83 | -5.66% | 18,315,390 |
| Jan 27, 2026 | 8.80 | 8.80 | 8.04 | 8.30 | 8.30 | -3.82% | 21,905,161 |
| Jan 26, 2026 | 8.45 | 8.98 | 8.30 | 8.63 | 8.63 | 7.61% | 32,134,656 |
| Jan 23, 2026 | 7.39 | 8.16 | 7.17 | 8.02 | 8.02 | 9.12% | 50,026,750 |
| Jan 22, 2026 | 7.25 | 7.55 | 7.19 | 7.35 | 7.35 | 0.96% | 24,414,763 |
| Jan 21, 2026 | 7.00 | 7.28 | 6.80 | 7.28 | 7.28 | 3.56% | 48,531,308 |
| Jan 20, 2026 | 7.10 | 7.19 | 6.91 | 7.03 | 7.03 | -1.54% | 26,468,420 |
| Jan 19, 2026 | 7.00 | 7.25 | 6.96 | 7.14 | 7.14 | 2.00% | 37,744,370 |
| Jan 16, 2026 | 7.05 | 7.18 | 6.94 | 7.00 | 7.00 | -0.71% | 35,566,513 |
| Jan 15, 2026 | 8.00 | 8.66 | 6.70 | 7.05 | 7.05 | -10.19% | 72,436,940 |
| Jan 14, 2026 | 7.76 | 8.04 | 7.76 | 7.85 | 7.85 | -3.44% | 8,902,642 |
| Jan 13, 2026 | 8.16 | 8.58 | 7.71 | 8.13 | 8.13 | -0.25% | 16,008,460 |
| Jan 12, 2026 | 8.20 | 8.69 | 8.15 | 8.15 | 8.15 | -2.74% | 6,048,492 |
| Jan 9, 2026 | 8.52 | 8.61 | 8.30 | 8.38 | 8.38 | -1.99% | 5,358,354 |
| Jan 8, 2026 | 8.10 | 8.89 | 8.10 | 8.55 | 8.55 | 4.01% | 15,037,242 |
| Jan 7, 2026 | 8.00 | 8.39 | 7.90 | 8.22 | 8.22 | 1.99% | 11,216,613 |
| Jan 6, 2026 | 8.60 | 8.60 | 8.05 | 8.06 | 8.06 | -2.42% | 8,832,474 |
| Jan 5, 2026 | 8.97 | 9.05 | 8.01 | 8.26 | 8.26 | -7.92% | 17,586,671 |
| Jan 2, 2026 | 8.70 | 9.23 | 8.54 | 8.97 | 8.97 | 4.67% | 16,374,262 |
| Dec 31, 2025 | 8.32 | 8.80 | 8.01 | 8.57 | 8.57 | 3.00% | 7,850,305 |
| Dec 30, 2025 | 8.02 | 9.20 | 7.91 | 8.32 | 8.32 | -0.83% | 25,489,930 |
| Dec 29, 2025 | 9.41 | 9.54 | 8.38 | 8.39 | 8.39 | -12.05% | 25,750,010 |
| Dec 24, 2025 | 9.82 | 9.82 | 9.05 | 9.54 | 9.54 | - | 11,301,800 |
| Dec 23, 2025 | 9.15 | 10.08 | 9.00 | 9.54 | 9.54 | 6.00% | 47,146,784 |
| Dec 22, 2025 | 11.48 | 11.48 | 7.69 | 9.00 | 9.00 | -50.55% | 133,977,000 |
| Dec 19, 2025 | 19.20 | 19.56 | 17.96 | 18.20 | 18.20 | -4.31% | 13,768,100 |
| Dec 18, 2025 | 19.38 | 20.50 | 18.90 | 19.02 | 19.02 | -2.16% | 11,646,240 |
| Dec 17, 2025 | 18.00 | 19.44 | 17.94 | 19.44 | 19.44 | 6.46% | 10,180,775 |
| Dec 16, 2025 | 17.60 | 18.53 | 16.78 | 18.26 | 18.26 | 2.58% | 20,522,200 |
| Dec 15, 2025 | 19.06 | 20.16 | 17.60 | 17.80 | 17.80 | -5.62% | 19,675,570 |
| Dec 12, 2025 | 19.44 | 20.60 | 18.82 | 18.86 | 18.86 | -3.18% | 11,463,080 |
| Dec 11, 2025 | 19.66 | 20.05 | 18.66 | 19.48 | 19.48 | -0.81% | 21,853,288 |
| Dec 10, 2025 | 20.50 | 20.65 | 19.56 | 19.64 | 19.64 | -4.66% | 12,352,202 |
| Dec 9, 2025 | 21.15 | 21.80 | 20.50 | 20.60 | 20.60 | -4.41% | 5,803,095 |
| Dec 8, 2025 | 21.70 | 22.15 | 20.92 | 21.55 | 21.55 | -0.46% | 6,927,145 |
| Dec 5, 2025 | 21.50 | 22.05 | 21.45 | 21.65 | 21.65 | -0.23% | 2,561,179 |
| Dec 4, 2025 | 22.70 | 22.70 | 21.35 | 21.70 | 21.70 | -4.19% | 8,488,362 |
| Dec 3, 2025 | 21.00 | 23.65 | 20.70 | 22.65 | 22.65 | 11.58% | 20,818,230 |
| Dec 2, 2025 | 22.75 | 22.85 | 18.12 | 20.30 | 20.30 | -19.76% | 73,808,450 |
| Dec 1, 2025 | 26.10 | 26.65 | 25.30 | 25.30 | 25.30 | -3.44% | 6,000,225 |
| Nov 28, 2025 | 25.80 | 26.85 | 25.80 | 26.20 | 26.20 | 1.55% | 6,140,814 |
| Nov 27, 2025 | 25.00 | 26.00 | 24.95 | 25.80 | 25.80 | 3.41% | 6,287,327 |
| Nov 26, 2025 | 25.70 | 26.25 | 24.75 | 24.95 | 24.95 | -4.77% | 14,075,999 |
| Nov 25, 2025 | 26.75 | 27.45 | 25.70 | 26.20 | 26.20 | -2.96% | 7,693,439 |
| Nov 24, 2025 | 26.35 | 27.60 | 26.25 | 27.00 | 27.00 | 2.47% | 5,825,130 |
| Nov 21, 2025 | 26.95 | 27.75 | 26.15 | 26.35 | 26.35 | -6.89% | 11,547,390 |
| Nov 20, 2025 | 25.50 | 29.25 | 25.48 | 28.30 | 28.30 | 11.20% | 21,279,740 |
| Nov 19, 2025 | 23.00 | 26.00 | 23.00 | 25.45 | 25.45 | 8.30% | 11,202,240 |
| Nov 18, 2025 | 24.00 | 24.45 | 23.10 | 23.50 | 23.50 | -2.49% | 5,533,395 |
| Nov 17, 2025 | 24.15 | 24.80 | 23.50 | 24.10 | 24.10 | 1.26% | 4,518,620 |
| Nov 14, 2025 | 22.75 | 24.20 | 22.62 | 23.80 | 23.80 | 1.71% | 9,344,869 |
| Nov 13, 2025 | 24.00 | 25.00 | 23.40 | 23.40 | 23.40 | -6.40% | 7,655,876 |
| Nov 12, 2025 | 25.35 | 25.60 | 22.20 | 25.00 | 25.00 | -0.99% | 22,832,190 |
| Nov 11, 2025 | 25.10 | 25.85 | 25.05 | 25.25 | 25.25 | -0.39% | 4,107,663 |
| Nov 10, 2025 | 26.05 | 26.65 | 25.10 | 25.35 | 25.35 | -3.43% | 6,970,814 |
| Nov 7, 2025 | 26.05 | 27.65 | 26.00 | 26.25 | 26.25 | -2.05% | 8,159,180 |
| Nov 6, 2025 | 27.65 | 27.65 | 26.50 | 26.80 | 26.80 | -2.37% | 5,656,357 |
| Nov 5, 2025 | 25.55 | 27.85 | 25.55 | 27.45 | 27.45 | 3.78% | 9,315,770 |
| Nov 4, 2025 | 26.70 | 26.90 | 25.78 | 26.45 | 26.45 | -1.67% | 6,854,204 |
| Nov 3, 2025 | 27.15 | 28.25 | 26.45 | 26.90 | 26.90 | -3.76% | 5,767,091 |
| Oct 31, 2025 | 28.05 | 28.50 | 27.45 | 27.95 | 27.95 | -1.93% | 7,569,085 |
| Oct 30, 2025 | 27.65 | 29.30 | 27.65 | 28.50 | 28.50 | 1.97% | 5,960,966 |
| Oct 29, 2025 | 27.25 | 27.95 | 27.10 | 27.95 | 27.95 | 1.64% | 2,623,892 |
| Oct 28, 2025 | 28.05 | 28.60 | 27.45 | 27.50 | 27.50 | -6.30% | 8,290,838 |
| Oct 27, 2025 | 30.00 | 31.00 | 29.15 | 29.35 | 29.35 | 0.34% | 7,365,364 |
| Oct 24, 2025 | 28.45 | 29.60 | 28.00 | 29.25 | 29.25 | 4.09% | 10,971,810 |
| Oct 23, 2025 | 27.60 | 28.30 | 27.40 | 28.10 | 28.10 | 2.74% | 10,470,190 |
| Oct 22, 2025 | 27.40 | 27.75 | 26.45 | 27.35 | 27.35 | -0.18% | 6,275,395 |
| Oct 21, 2025 | 26.80 | 27.45 | 26.20 | 27.40 | 27.40 | 4.98% | 8,116,654 |
| Oct 20, 2025 | 26.45 | 27.45 | 25.65 | 26.10 | 26.10 | -3.33% | 6,110,013 |
| Oct 17, 2025 | 27.50 | 27.60 | 26.15 | 27.00 | 27.00 | -2.70% | 6,875,779 |
| Oct 16, 2025 | 26.50 | 29.00 | 26.50 | 27.75 | 27.75 | 0.54% | 13,178,780 |
| Oct 15, 2025 | 25.55 | 27.75 | 25.55 | 27.60 | 27.60 | 5.95% | 10,090,350 |