Pantheon Resources Plc (FRA:P3K)
Germany
· Delayed Price · Currency is EUR 0.232
-0.011 (-4.53%)
At close: Dec 5, 2025
Pantheon Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.53% | - |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |
| Dec 3, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.39% | - |
| Dec 2, 2025 | 0.27 | 0.27 | 0.20 | 0.21 | 0.21 | -21.77% | 56,300 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.56% | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.26% | - |
| Nov 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.35% | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.76% | - |
| Nov 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.79% | - |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.47% | - |
| Nov 21, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.45% | - |
| Nov 20, 2025 | 0.27 | 0.33 | 0.27 | 0.30 | 0.30 | 11.42% | 300 |
| Nov 19, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.17% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.14% | - |
| Nov 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.58% | - |
| Nov 14, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 1.61% | 2,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.58% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.30% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.02% | - |
| Nov 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.26% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.77% | - |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.25% | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.83% | - |
| Oct 31, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.80% | - |
| Oct 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.34% | - |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.18% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.08% | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.95% | - |
| Oct 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.45% | - |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.18% | - |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 6.43% | - |
| Oct 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.44% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.66% | - |
| Oct 16, 2025 | 0.29 | 0.34 | 0.29 | 0.30 | 0.30 | 3.79% | 500 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.84% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.40% | - |
| Oct 13, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -7.74% | - |
| Oct 10, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 11.31% | - |
| Oct 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.31% | - |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.55% | - |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.44% | - |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.20% | - |
| Oct 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | - |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.93% | - |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.00% | - |
| Sep 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.50% | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.75% | - |
| Sep 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.32% | 46,000 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.18% | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Sep 19, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.39% | 30,000 |
| Sep 18, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 2.56% | 4,000 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.67% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | - |
| Sep 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Sep 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -16.50% | - |
| Sep 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29% | - |
| Sep 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.98% | - |
| Sep 8, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 12.46% | - |
| Sep 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 4, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.43% | - |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.68% | - |
| Sep 2, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 5.92% | - |
| Sep 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.17% | - |
| Aug 29, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.78% | - |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.60% | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -3.11% | - |
| Aug 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.28% | - |
| Aug 25, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.92% | - |
| Aug 22, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.97% | - |
| Aug 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.91% | - |
| Aug 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.28% | - |
| Aug 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.15% | - |
| Aug 18, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 18.80% | - |
| Aug 15, 2025 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | 8.74% | 30,000 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.32% | - |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.31% | - |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.81% | - |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.91% | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.32% | - |
| Aug 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.49% | - |
| Aug 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.00% | - |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.65% | - |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 31, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.34% | - |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.64% | - |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.14% | - |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | - |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.92% | - |
| Jul 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.85% | - |
| Jul 22, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -2.95% | 50,000 |
| Jul 21, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | - | 53,137 |