Pantheon Resources

PANR
🏛️ uk →
24.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.00 26.46 24.26 26.00 4.4M
2023-12-28 26.50 26.52 24.12 24.26 5.2M
2023-12-27 23.40 27.04 23.00 26.12 7.3M
2023-12-22 23.62 23.75 22.12 23.40 1.8M
2023-12-21 25.00 25.20 21.36 22.18 7.2M
2023-12-20 23.00 28.10 23.00 25.20 9.9M
2023-12-19 23.20 24.70 22.18 23.50 6.9M
2023-12-18 20.76 24.55 20.49 22.82 7.6M
2023-12-15 19.55 20.88 18.51 20.62 4.9M
2023-12-14 18.00 19.90 17.40 19.53 6.5M
2023-12-13 17.55 17.55 16.50 17.40 4.6M
2023-12-12 17.94 18.75 17.29 17.51 2.2M
2023-12-11 18.00 19.00 17.83 17.97 1.6M
2023-12-08 19.50 20.00 18.23 18.50 2.0M
2023-12-07 19.90 19.90 18.12 18.57 3.6M
2023-12-06 19.69 20.44 19.50 19.59 1.2M
2023-12-05 20.00 20.60 19.50 20.06 1.1M
2023-12-04 20.00 20.90 19.68 19.84 1.7M
2023-12-01 20.00 20.72 20.00 20.66 1.1M
2023-11-30 20.22 21.12 20.00 20.00 2.0M
2023-11-29 20.40 20.50 19.28 20.22 4.2M
2023-11-28 20.70 20.94 20.14 20.36 0.9M
2023-11-27 22.00 22.00 20.72 20.72 0.8M
2023-11-24 21.60 22.31 19.80 21.54 1.6M
2023-11-23 20.70 21.70 19.75 20.80 3.0M
2023-11-22 23.74 24.36 20.92 20.92 1.4M
2023-11-21 25.00 25.00 22.94 23.10 1.2M
2023-11-20 22.60 25.00 22.60 24.50 2.1M
2023-11-17 22.00 22.87 21.63 22.60 1.3M
2023-11-16 22.80 24.90 21.58 22.00 1.6M
2023-11-15 23.50 24.98 22.64 22.64 3.5M
2023-11-14 21.00 25.98 19.02 23.64 10.9M
2023-11-13 21.00 22.98 20.68 20.94 2.0M
2023-11-10 22.52 23.52 21.00 21.98 6.0M
2023-11-09 23.30 24.45 22.80 23.56 2.2M
2023-11-08 24.46 25.50 22.50 23.68 2.8M
2023-11-07 25.72 26.42 25.00 25.18 1.7M
2023-11-06 25.30 27.58 24.36 25.74 1.1M
2023-11-03 27.42 27.88 25.50 26.10 2.1M
2023-11-02 27.00 28.70 26.80 26.80 1.7M
2023-11-01 26.50 28.98 26.50 27.88 1.0M
2023-10-31 27.10 28.40 26.10 27.50 0.8M
2023-10-30 28.00 29.68 27.32 27.32 3.0M
2023-10-27 26.19 28.30 25.29 28.00 1.5M
2023-10-26 26.50 27.14 25.90 26.74 1.1M
2023-10-25 25.68 27.50 24.83 26.94 2.6M
2023-10-24 25.04 25.90 24.00 25.30 2.8M
2023-10-23 27.94 28.00 24.04 25.00 4.5M
2023-10-20 26.90 28.81 26.82 27.60 7.3M
2023-10-19 31.00 32.60 24.92 26.80 13.2M
2023-10-18 28.20 29.84 27.20 29.26 1.9M
2023-10-17 28.20 29.88 28.20 28.54 1.1M
2023-10-16 29.16 30.48 28.02 28.28 1.7M
2023-10-13 28.70 30.48 28.00 29.62 1.8M
2023-10-12 28.56 30.48 27.78 29.70 1.2M
2023-10-11 31.00 31.00 27.95 28.60 1.3M
2023-10-10 30.00 31.00 29.50 30.20 1.1M
2023-10-09 29.58 32.58 29.54 30.66 6.2M
2023-10-06 29.58 32.30 28.02 28.78 2.9M
2023-10-05 29.00 32.98 28.37 29.92 4.7M
2023-10-04 30.10 31.48 28.40 29.00 2.5M
2023-10-03 32.40 32.78 29.32 30.34 3.3M
2023-10-02 34.40 36.18 30.34 32.60 3.6M
2023-09-29 31.97 38.48 30.02 34.32 16.3M
2023-09-28 31.00 32.60 30.61 31.90 3.3M
2023-09-27 29.90 32.92 28.23 31.30 4.9M
2023-09-26 30.54 30.54 27.18 28.38 2.8M
2023-09-25 33.00 33.00 28.86 29.50 3.7M
2023-09-22 27.00 32.04 26.51 31.80 9.2M
2023-09-21 31.54 32.28 27.34 28.00 15.9M
2023-09-20 35.98 35.98 31.72 33.04 13.1M
2023-09-19 30.44 39.84 30.36 36.00 23.8M
2023-09-18 28.00 31.30 27.16 30.80 12.1M
2023-09-15 27.02 29.98 26.00 28.02 8.7M
2023-09-14 24.22 29.36 24.18 27.16 13.4M
2023-09-13 22.96 24.71 22.52 24.00 4.7M
2023-09-12 21.50 23.12 21.13 22.96 3.4M
2023-09-11 21.20 23.00 21.00 22.00 3.7M
2023-09-08 24.00 24.00 20.60 22.32 9.7M
2023-09-07 19.00 23.00 19.00 22.98 10.2M
2023-09-06 20.22 20.65 18.97 19.76 5.6M
2023-09-05 20.50 21.29 19.26 20.44 7.4M
2023-09-04 23.00 23.00 20.46 20.60 8.0M
2023-09-01 25.00 25.98 21.00 22.42 22.6M
2023-08-31 18.76 25.00 18.18 25.00 26.8M
2023-08-30 18.45 18.89 16.77 18.20 17.1M
2023-08-29 15.00 17.10 14.70 17.10 28.4M
2023-08-25 12.40 13.86 11.80 13.60 5.6M
2023-08-24 12.00 12.85 11.43 12.29 2.7M
2023-08-23 12.73 13.02 11.21 12.09 5.3M
2023-08-22 11.30 13.50 11.09 12.95 5.5M
2023-08-21 12.40 12.40 11.15 11.43 2.7M
2023-08-18 11.28 12.25 10.89 12.25 5.0M
2023-08-17 11.01 11.27 10.70 11.20 3.0M
2023-08-16 10.85 10.98 10.44 10.98 2.5M
2023-08-15 11.00 11.16 10.73 11.00 1.6M
2023-08-14 10.73 11.10 10.42 11.10 3.2M
2023-08-11 10.90 11.18 10.68 10.90 1.4M
2023-08-10 10.93 11.10 10.68 10.94 1.7M
2023-08-09 10.90 11.39 10.60 10.98 1.3M
2023-08-08 11.25 11.38 10.56 10.78 2.1M
2023-08-07 11.42 11.42 10.85 11.23 2.2M
2023-08-04 10.55 11.43 10.55 10.92 2.1M
2023-08-03 10.84 11.05 10.35 10.90 2.9M
2023-08-02 10.20 11.30 10.20 10.74 3.0M
2023-08-01 10.71 11.49 10.29 10.60 2.8M
2023-07-31 12.00 12.00 10.50 10.80 4.1M
2023-07-28 12.79 13.20 10.53 10.88 8.3M
2023-07-27 12.50 13.16 12.32 12.50 4.6M
2023-07-26 11.83 12.92 11.61 12.78 6.8M
2023-07-25 11.40 12.09 11.27 11.72 2.4M
2023-07-24 12.25 12.50 11.54 11.75 2.4M
2023-07-21 12.29 12.49 11.98 12.19 3.0M
2023-07-20 12.49 12.49 11.97 12.25 2.9M
2023-07-19 11.88 12.40 11.16 12.00 7.2M
2023-07-18 10.98 11.72 10.80 11.20 5.1M
2023-07-17 11.73 11.99 10.89 11.06 6.7M
2023-07-14 12.78 13.07 11.53 11.96 5.3M
2023-07-13 12.88 13.40 12.71 13.22 5.1M
2023-07-12 12.04 13.49 11.51 12.97 4.4M
2023-07-11 12.26 12.56 11.97 12.04 5.1M
2023-07-10 11.10 12.65 11.10 12.11 5.0M
2023-07-07 12.15 12.23 11.28 11.61 3.3M
2023-07-06 11.26 11.67 11.10 11.25 2.7M
2023-07-05 11.64 11.80 10.87 11.23 6.4M
2023-07-04 11.80 12.23 11.47 11.61 3.3M
2023-07-03 12.70 13.00 11.39 11.92 5.1M
2023-06-30 10.55 13.45 10.51 12.71 17.2M
2023-06-29 14.20 14.28 10.10 10.50 26.7M
2023-06-28 14.30 14.46 13.80 14.20 5.4M
2023-06-27 13.50 14.49 13.50 13.92 2.9M
2023-06-26 14.60 14.79 13.85 14.14 4.7M
2023-06-23 14.30 14.69 13.60 14.02 7.9M
2023-06-22 14.90 15.25 14.35 14.35 4.2M
2023-06-21 16.00 16.00 14.63 14.92 5.1M
2023-06-20 15.20 16.19 15.20 15.50 10.3M
2023-06-19 15.10 15.68 15.09 15.20 4.9M
2023-06-16 15.20 15.69 15.06 15.06 4.4M
2023-06-15 15.25 15.80 14.92 15.03 6.7M
2023-06-14 15.62 15.87 15.00 15.20 6.8M
2023-06-13 16.88 16.88 15.20 15.44 6.3M
2023-06-12 16.20 16.96 16.08 16.53 1.8M
2023-06-09 16.60 17.39 16.19 16.50 4.2M
2023-06-08 16.70 17.30 16.05 16.73 3.6M
2023-06-07 17.40 17.44 16.16 16.70 5.8M
2023-06-06 16.60 17.79 15.91 17.47 6.1M
2023-06-05 16.35 17.00 15.93 16.54 3.4M
2023-06-02 15.69 16.73 15.50 16.36 5.8M
2023-06-01 16.42 16.75 14.78 15.15 15.6M
2023-05-31 18.18 18.92 15.51 15.74 39.0M
2023-05-30 16.63 18.28 16.40 18.27 10.6M
2023-05-26 17.20 17.44 16.51 16.66 5.0M
2023-05-25 18.60 18.65 16.67 17.38 8.0M
2023-05-24 20.40 20.48 18.00 18.32 7.6M
2023-05-23 17.00 20.66 16.29 20.48 13.0M
2023-05-22 17.15 17.50 16.80 16.86 11.8M
2023-05-19 17.29 17.52 17.00 17.00 3.6M
2023-05-18 17.20 17.60 17.05 17.23 7.3M
2023-05-17 17.00 18.61 16.85 17.22 26.8M
2023-05-16 17.50 18.89 16.50 18.20 5.0M
2023-05-15 17.71 18.00 16.62 17.11 3.5M
2023-05-12 18.80 19.16 17.20 17.82 6.8M
2023-05-11 19.80 19.80 18.56 18.67 2.7M
2023-05-10 20.00 20.44 19.58 19.86 2.0M
2023-05-09 19.66 20.50 19.01 20.42 1.8M
2023-05-05 19.77 19.77 18.74 19.50 1.5M
2023-05-04 18.95 19.76 18.95 19.46 1.9M
2023-05-03 19.04 19.42 18.67 19.28 1.6M
2023-05-02 18.70 19.94 18.68 19.36 3.0M
2023-04-28 18.76 19.33 18.16 18.67 1.3M
2023-04-27 18.71 19.18 18.42 18.96 2.2M
2023-04-26 19.02 19.99 18.51 18.76 1.8M
2023-04-25 18.54 19.78 18.30 19.41 2.9M
2023-04-24 20.00 20.20 18.06 18.91 6.5M
2023-04-21 20.58 20.89 20.00 20.32 2.6M
2023-04-20 20.00 21.40 20.00 21.00 1.8M
2023-04-19 21.00 21.70 20.46 20.76 2.3M
2023-04-18 23.00 23.16 21.02 21.36 4.3M
2023-04-17 22.64 23.90 21.86 23.06 1.9M
2023-04-14 23.80 23.86 22.32 22.64 3.7M
2023-04-13 23.50 24.39 23.04 23.94 1.9M
2023-04-12 22.70 23.96 22.70 23.96 2.1M
2023-04-11 23.22 24.00 22.94 23.60 1.7M
2023-04-06 22.60 24.88 22.00 24.10 3.2M
2023-04-05 23.50 23.92 21.60 22.66 3.0M
2023-04-04 26.18 26.40 23.32 23.58 3.0M
2023-04-03 23.60 26.50 23.16 26.44 3.8M
2023-03-31 23.30 24.34 22.66 23.64 2.3M
2023-03-30 23.30 24.74 23.30 23.52 2.7M
2023-03-29 24.00 24.52 23.18 23.76 2.1M
2023-03-28 24.90 25.82 23.80 24.38 1.2M
2023-03-27 24.10 26.00 24.10 24.90 1.0M
2023-03-24 26.50 26.76 23.96 24.90 2.9M
2023-03-23 24.58 26.74 24.34 26.20 1.5M
2023-03-22 25.50 25.96 23.84 24.90 1.9M
2023-03-21 25.36 27.31 25.02 25.66 2.5M
2023-03-20 24.88 25.72 23.31 24.90 2.9M
2023-03-17 25.12 27.00 24.18 25.80 3.8M
2023-03-16 23.90 25.12 23.14 25.00 3.0M
2023-03-15 26.28 27.06 23.50 24.04 4.5M
2023-03-14 26.72 26.96 23.80 26.60 6.6M
2023-03-13 28.00 29.02 26.12 26.72 2.4M
2023-03-10 27.50 29.10 26.10 27.76 4.1M
2023-03-09 29.20 32.50 28.14 28.84 10.8M
2023-03-08 24.20 29.33 24.08 29.22 12.9M
2023-03-07 29.86 29.90 22.80 23.58 26.2M
2023-03-06 34.00 34.98 24.20 30.00 35.9M
2023-03-03 50.15 53.00 50.15 53.00 1.4M
2023-03-02 54.20 54.41 50.25 51.30 3.4M
2023-03-01 56.25 56.71 54.15 55.15 1.4M
2023-02-28 57.00 57.28 53.44 57.10 1.3M
2023-02-27 54.75 55.64 53.49 55.35 1.6M
2023-02-24 52.30 55.50 52.29 54.40 1.8M
2023-02-23 51.85 53.95 51.35 52.20 0.9M
2023-02-22 52.80 54.00 51.20 52.00 1.0M
2023-02-21 51.50 54.20 49.58 54.20 4.1M
2023-02-20 51.05 53.74 48.68 49.50 3.1M
2023-02-17 54.25 54.71 51.45 53.70 1.6M
2023-02-16 57.20 60.67 53.35 54.45 3.4M
2023-02-15 58.40 58.65 52.70 53.80 2.2M
2023-02-14 59.95 61.00 58.85 58.85 1.8M
2023-02-13 57.00 60.70 55.35 59.40 2.0M
2023-02-10 53.10 58.00 53.10 56.90 2.1M
2023-02-09 58.00 58.00 52.30 53.00 1.7M
2023-02-08 52.00 57.70 52.00 57.20 2.0M
2023-02-07 51.00 55.95 49.70 54.30 2.3M
2023-02-06 55.45 55.45 51.00 52.00 1.2M
2023-02-03 55.00 55.05 51.65 53.25 1.7M
2023-02-02 50.25 58.00 50.25 54.25 2.9M
2023-02-01 49.96 52.10 49.26 51.45 1.9M
2023-01-31 50.50 50.85 48.34 50.15 1.6M
2023-01-30 47.28 50.80 47.06 50.35 1.3M
2023-01-27 47.40 48.80 46.02 48.46 1.0M
2023-01-26 48.00 49.56 46.48 47.50 1.6M
2023-01-25 52.40 54.05 46.04 47.76 4.7M
2023-01-24 48.90 62.05 47.14 52.30 6.9M
2023-01-23 46.00 49.00 45.80 48.90 1.8M
2023-01-20 45.22 46.86 44.62 46.50 0.9M
2023-01-19 47.00 47.46 44.54 44.58 1.6M
2023-01-18 46.46 48.00 45.90 47.64 1.6M
2023-01-17 45.20 46.98 44.55 46.56 2.0M
2023-01-16 48.00 48.00 45.48 45.48 1.6M
2023-01-13 45.00 47.64 44.54 47.64 2.8M
2023-01-12 43.74 45.54 41.60 45.32 3.2M
2023-01-11 46.00 46.00 43.04 43.96 2.7M
2023-01-10 43.00 46.25 42.70 46.06 3.1M
2023-01-09 42.94 44.72 42.02 43.00 2.6M
2023-01-06 42.58 43.98 39.40 43.56 4.4M
2023-01-05 47.00 47.66 41.54 43.40 5.5M
2023-01-04 41.00 46.72 38.50 45.86 7.2M
2023-01-03 44.00 54.55 38.49 40.40 20.0M