Pantheon Res Plc Ord (OP:PTHRF)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2026	0.1133	0.1220	0.1010	0.1100	357,122	-0.01(-4.35%)
Mar 10, 2026	0.1155	0.1185	0.1130	0.1150	252,750	-0.01(-4.96%)
Mar 09, 2026	0.1164	0.1263	0.1154	0.1210	253,117	+0.01(+10.00%)
Mar 06, 2026	0.1080	0.1154	0.1080	0.1100	557,349	-0.00(-0.81%)
Mar 05, 2026	0.1100	0.1187	0.1050	0.1109	542,110	-0.00(-3.57%)
Mar 04, 2026	0.1124	0.1200	0.1100	0.1150	668,600	+0.00(+2.22%)
Mar 03, 2026	0.1102	0.1167	0.1101	0.1125	136,226	+0.00(+3.69%)
Mar 02, 2026	0.1068	0.1085	0.1055	0.1085	582,093	+0.00(+3.33%)
Feb 27, 2026	0.1000	0.1051	0.0975	0.1050	654,567	+0.00(+0.00%)
Feb 26, 2026	0.0990	0.1050	0.0950	0.1050	524,000	+0.00(+1.45%)
Feb 25, 2026	0.1051	0.1070	0.0995	0.1035	199,100	-0.00(-3.54%)
Feb 24, 2026	0.0950	0.1073	0.0950	0.1073	847,018	+0.01(+12.95%)
Feb 23, 2026	0.0920	0.0995	0.0920	0.0950	501,257	-0.00(-2.26%)
Feb 20, 2026	0.0910	0.0994	0.0910	0.0972	178,175	+0.00(+0.62%)
Feb 19, 2026	0.0950	0.0970	0.0921	0.0966	120,101	-0.00(-0.92%)
Feb 18, 2026	0.0950	0.0980	0.0930	0.0975	386,316	-0.00(-3.85%)
Feb 17, 2026	0.0979	0.1014	0.0923	0.1014	816,800	-0.01(-5.23%)
Feb 13, 2026	0.1031	0.1100	0.1000	0.1070	355,459	+0.00(+0.94%)
Feb 12, 2026	0.1016	0.1080	0.1016	0.1060	597,365	+0.00(+0.00%)
Feb 11, 2026	0.1050	0.1082	0.1018	0.1060	271,000	-0.00(-3.99%)
Feb 10, 2026	0.1075	0.1123	0.1035	0.1104	780,190	+0.01(+5.14%)
Feb 09, 2026	0.1077	0.1115	0.1026	0.1050	272,891	-0.00(-2.51%)
Feb 06, 2026	0.1112	0.1122	0.1037	0.1077	1,814,523	+0.00(+1.89%)
Feb 05, 2026	0.1062	0.1062	0.1000	0.1057	160,267	+0.00(+2.13%)
Feb 04, 2026	0.1000	0.1044	0.0965	0.1035	342,714	+0.01(+5.29%)
Feb 03, 2026	0.0950	0.0999	0.0930	0.0983	2,816,858	-0.00(-1.11%)
Feb 02, 2026	0.0979	0.1030	0.0960	0.0994	1,132,131	-0.01(-5.33%)
Jan 30, 2026	0.1054	0.1092	0.1006	0.1050	55,718	+0.00(+1.94%)
Jan 29, 2026	0.1074	0.1093	0.1000	0.1030	191,342	-0.01(-6.70%)
Jan 28, 2026	0.1076	0.1154	0.1074	0.1104	269,986	+0.00(+0.18%)
Jan 27, 2026	0.1110	0.1198	0.1097	0.1102	593,335	-0.01(-7.00%)
Jan 26, 2026	0.1200	0.1240	0.1150	0.1185	1,101,813	+0.01(+5.33%)
Jan 23, 2026	0.1000	0.1250	0.1000	0.1125	5,524,292	+0.01(+7.14%)
Jan 22, 2026	0.1009	0.1061	0.0939	0.1050	344,324	+0.01(+11.82%)
Jan 21, 2026	0.0935	0.1008	0.0888	0.0939	548,847	-0.00(-1.16%)
Jan 20, 2026	0.0935	0.0971	0.0917	0.0950	424,695	-0.00(-2.36%)
Jan 16, 2026	0.0978	0.0978	0.0917	0.0973	824,789	-0.01(-6.89%)
Jan 15, 2026	0.0939	0.1045	0.0910	0.1045	1,084,217	-0.00(-1.97%)
Jan 14, 2026	0.1075	0.1095	0.1010	0.1066	367,410	-0.00(-3.62%)
Jan 13, 2026	0.1098	0.1145	0.1060	0.1106	245,176	+0.00(+0.55%)
Jan 12, 2026	0.1129	0.1160	0.1100	0.1100	701,352	+0.00(+0.00%)
Jan 09, 2026	0.1100	0.1150	0.1071	0.1100	259,900	+0.00(+0.36%)
Jan 08, 2026	0.1130	0.1150	0.1096	0.1096	880,473	+0.00(+3.89%)
Jan 07, 2026	0.1100	0.1117	0.1055	0.1055	805,700	-0.00(-4.09%)
Jan 06, 2026	0.1106	0.1138	0.1050	0.1100	339,625	-0.00(-2.14%)
Jan 05, 2026	0.1131	0.1167	0.1075	0.1124	1,326,939	-0.01(-7.79%)

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.