ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pantheon Res Plc Ord (OP:PTHRF)

0.1271 +0.0021 (+1.68%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.1250 0.1300 0.1200 0.1271 2,867,256 +0.00(+1.68%)
Dec 23, 2025 0.1320 0.1320 0.1220 0.1250 3,575,158 +0.01(+5.75%)
Dec 22, 2025 0.1227 0.1608 0.1130 0.1182 12,351,404 -0.14(-53.65%)
Dec 19, 2025 0.2540 0.2646 0.2450 0.2550 735,417 -0.01(-3.77%)
Dec 18, 2025 0.2500 0.2654 0.2500 0.2650 518,479 +0.00(+0.95%)
Dec 17, 2025 0.2526 0.2710 0.2500 0.2625 723,317 +0.01(+4.37%)
Dec 16, 2025 0.2400 0.2579 0.2350 0.2515 668,743 +0.01(+3.29%)
Dec 15, 2025 0.2463 0.2547 0.2369 0.2435 828,246 -0.02(-6.35%)
Dec 12, 2025 0.2613 0.2650 0.2446 0.2600 1,316,256 -0.00(-0.46%)
Dec 11, 2025 0.2600 0.2747 0.2575 0.2612 553,396 -0.01(-5.02%)
Dec 10, 2025 0.2647 0.2750 0.2574 0.2750 545,053 -0.01(-2.65%)
Dec 09, 2025 0.2850 0.2927 0.2780 0.2825 409,691 -0.00(-1.46%)
Dec 08, 2025 0.2830 0.3020 0.2800 0.2867 500,332 -0.00(-1.55%)
Dec 05, 2025 0.2985 0.3017 0.2850 0.2912 167,025 +0.01(+1.75%)
Dec 04, 2025 0.2987 0.2987 0.2848 0.2862 385,688 -0.02(-6.62%)
Dec 03, 2025 0.3000 0.3080 0.2964 0.3065 1,597,771 +0.04(+13.10%)
Dec 02, 2025 0.2600 0.2800 0.2500 0.2710 6,293,059 -0.07(-21.04%)
Dec 01, 2025 0.3500 0.3500 0.3300 0.3432 326,748 -0.01(-1.94%)
Nov 28, 2025 0.3360 0.3555 0.3360 0.3500 604,092 +0.02(+5.74%)
Nov 26, 2025 0.3350 0.3459 0.3301 0.3310 784,804 -0.03(-7.39%)
Nov 25, 2025 0.3500 0.3584 0.3339 0.3574 46,250 +0.00(+0.73%)
Nov 24, 2025 0.3381 0.3685 0.3381 0.3548 407,490 +0.00(+0.77%)
Nov 21, 2025 0.3472 0.3597 0.3337 0.3521 143,197 -0.01(-3.53%)
Nov 20, 2025 0.3716 0.3880 0.3545 0.3650 320,527 +0.03(+8.79%)
Nov 19, 2025 0.3400 0.3437 0.3298 0.3355 233,175 +0.03(+8.23%)
Nov 18, 2025 0.3000 0.3150 0.2972 0.3100 401,805 +0.00(+0.00%)
Nov 17, 2025 0.3276 0.3309 0.3000 0.3100 888,061 -0.01(-3.85%)
Nov 14, 2025 0.3150 0.3224 0.3100 0.3224 473,197 +0.01(+4.00%)
Nov 13, 2025 0.3229 0.3294 0.3030 0.3100 378,458 -0.03(-7.68%)
Nov 12, 2025 0.2910 0.3368 0.2910 0.3358 2,641,173 -0.01(-1.55%)
Nov 11, 2025 0.3310 0.3440 0.3294 0.3411 259,328 +0.00(+0.59%)
Nov 10, 2025 0.3441 0.3441 0.3310 0.3391 538,399 -0.02(-5.20%)
Nov 07, 2025 0.3568 0.3600 0.3454 0.3577 161,040 -0.00(-0.91%)
Nov 06, 2025 0.3503 0.3610 0.3450 0.3610 235,700 +0.01(+1.40%)
Nov 05, 2025 0.3490 0.3660 0.3400 0.3560 140,706 +0.01(+2.24%)
Nov 04, 2025 0.3444 0.3554 0.3400 0.3482 500,655 -0.01(-4.02%)
Nov 03, 2025 0.3627 0.3656 0.3418 0.3628 513,149 -0.01(-1.95%)
Oct 31, 2025 0.3700 0.3810 0.3500 0.3700 341,696 -0.00(-0.80%)
Oct 30, 2025 0.3753 0.3878 0.3610 0.3730 227,092 +0.00(+0.81%)
Oct 29, 2025 0.3572 0.3730 0.3533 0.3700 174,882 -0.01(-1.54%)
Oct 28, 2025 0.3757 0.3823 0.3610 0.3758 410,806 -0.01(-1.55%)
Oct 27, 2025 0.3900 0.4000 0.3713 0.3817 282,271 -0.01(-3.10%)
Oct 24, 2025 0.3900 0.4000 0.3850 0.3939 341,018 +0.03(+7.04%)
Oct 23, 2025 0.3800 0.4000 0.3680 0.3680 165,588 +0.00(+0.49%)
Oct 22, 2025 0.3583 0.3770 0.3583 0.3662 795,551 +0.01(+2.20%)
Oct 21, 2025 0.3638 0.3700 0.3500 0.3583 473,360 -0.01(-2.79%)
Oct 20, 2025 0.3586 0.3686 0.3368 0.3686 386,332 +0.01(+2.39%)
Oct 17, 2025 0.3800 0.3800 0.3595 0.3600 152,741 -0.02(-4.33%)
Oct 16, 2025 0.3751 0.3920 0.3600 0.3763 527,582 -0.02(-4.97%)
Oct 15, 2025 0.3687 0.4000 0.3600 0.3960 3,363,372 +0.04(+11.55%)
Oct 14, 2025 0.3497 0.3687 0.3400 0.3550 589,642 -0.01(-2.61%)
Oct 13, 2025 0.3720 0.3800 0.3505 0.3645 697,449 -0.03(-6.54%)
Oct 10, 2025 0.3860 0.4000 0.3700 0.3900 1,264,936 +0.04(+10.14%)
Oct 09, 2025 0.3527 0.3552 0.3350 0.3541 787,038 +0.01(+2.64%)
Oct 08, 2025 0.3328 0.3503 0.3300 0.3450 251,549 -0.00(-0.03%)
Oct 07, 2025 0.3441 0.3451 0.3285 0.3451 743,186 -0.00(-1.40%)
Oct 06, 2025 0.3347 0.3502 0.3250 0.3500 940,921 +0.02(+4.57%)
Oct 03, 2025 0.3223 0.3405 0.3200 0.3347 397,932 +0.01(+1.58%)
Oct 02, 2025 0.3351 0.3381 0.3295 0.3295 129,033 -0.01(-1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.