Pantheon Reources PLC (QX) (PTHRF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0784 | 21.6814159292 | 0.3616 | 0.45 | 0.35 | 509461 | 0.403251 | CS |
| 4 | 0.0892 | 25.4275940707 | 0.3508 | 0.45 | 0.316 | 509261 | 0.35667437 | CS |
| 12 | 0.218 | 98.1981981982 | 0.222 | 0.45 | 0.21415 | 539005 | 0.32627757 | CS |
| 26 | 0.18 | 69.2307692308 | 0.26 | 0.45 | 0.19 | 369995 | 0.29178102 | CS |
| 52 | 0.126 | 40.127388535 | 0.314 | 0.598 | 0.19 | 369449 | 0.33228782 | CS |
| 156 | -0.65 | -59.6330275229 | 1.09 | 1.99 | 0.1244 | 514123 | 0.77036125 | CS |
| 260 | 0.19 | 76 | 0.25 | 5.21 | 0.0476 | 443368 | 0.79115552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.44 | 0.02 | 4.76 | 0.439 | 0.45 | 0.42 | 1118577 |
| 1736375340 | 0.42 | 0 | 0.00 | 0.428 | 0.428 | 0.4089999 | 383761 |
| 1736288940 | 0.42 | 0.0475 | 12.75 | 0.389 | 0.442 | 0.389 | 995527 |
| 1736202360 | 0.3725 | 0.0105 | 2.90 | 0.376 | 0.384 | 0.361 | 387086 |
| 1735942980 | 0.362 | 0 | 0.00 | 0.3616 | 0.37 | 0.35 | 271470 |
| 1735856700 | 0.362 | -0.013 | -3.47 | 0.368 | 0.368 | 0.343 | 76582 |
| 1735683960 | 0.375 | 0 | 0.00 | 0.39 | 0.39 | 0.357 | 283014 |
| 1735597740 | 0.375 | 0.0270001 | 7.76 | 0.36 | 0.4 | 0.352 | 1040172 |
| 1735338000 | 0.3479999 | 0.0043999 | 1.28 | 0.35 | 0.368 | 0.3435 | 227729 |
| 1735252020 | 0.3436 | 0.0016 | 0.47 | 0.34 | 0.35 | 0.328 | 255469 |
| 1735078200 | 0.342 | 0.0155 | 4.75 | 0.33 | 0.36 | 0.325 | 378850 |
| 1734992400 | 0.3265 | -0.00345 | -1.05 | 0.333 | 0.333 | 0.32 | 127291 |
| 1734733200 | 0.32995 | -0.00905 | -2.67 | 0.331 | 0.335 | 0.319 | 486963 |
| 1734646800 | 0.339 | 0.0158 | 4.89 | 0.327 | 0.34 | 0.327 | 535999 |
| 1734560940 | 0.3232 | -0.0118 | -3.52 | 0.333 | 0.3377 | 0.3232 | 2011532 |
| 1734474360 | 0.335 | -0.01466 | -4.19 | 0.341 | 0.341 | 0.316 | 498135 |
| 1734388140 | 0.34966 | -0.00284 | -0.81 | 0.352 | 0.355 | 0.3421 | 466313 |
| 1734128940 | 0.3525 | -0.0105 | -2.89 | 0.3508 | 0.36 | 0.3423 | 231537 |
| 1734042480 | 0.363 | 0.036 | 11.01 | 0.35 | 0.363 | 0.335 | 244385 |
| 1733955900 | 0.327 | -0.0255 | -7.23 | 0.3451 | 0.3451 | 0.317 | 3372605 |
| 1733869200 | 0.3525 | 0.045 | 14.63 | 0.3555 | 0.3564 | 0.32925 | 1119194 |
| 1733782800 | 0.3075 | 0.0055 | 1.82 | 0.3035 | 0.312 | 0.295 | 290631 |
| 1733523600 | 0.302 | -0.017 | -5.33 | 0.31 | 0.315 | 0.3 | 528261 |
| 1733437500 | 0.319 | 0.013 | 4.25 | 0.305 | 0.322 | 0.305 | 1716955 |
| 1733350980 | 0.306 | -0.0065 | -2.08 | 0.318 | 0.318 | 0.296 | 386887 |
| 1733264700 | 0.3125 | 0.0005 | 0.16 | 0.3143 | 0.315 | 0.3 | 632989 |
| 1733178180 | 0.312 | -0.0026 | -0.83 | 0.3136 | 0.315 | 0.305 | 389257 |
| 1732918200 | 0.3146 | -0.0054 | -1.69 | 0.32 | 0.32 | 0.31 | 50544 |
| 1732746540 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.31 | 207190 |
| 1732660140 | 0.31 | -0.015 | -4.62 | 0.318 | 0.318 | 0.3 | 871747 |
| 1732573560 | 0.325 | 0.0055 | 1.72 | 0.32 | 0.3499 | 0.309 | 332390 |
| 1732314000 | 0.3195 | -0.018 | -5.33 | 0.329 | 0.329 | 0.311 | 456173 |
| 1732227900 | 0.3375 | 0.0075 | 2.27 | 0.328 | 0.34 | 0.3125 | 545813 |
| 1732141740 | 0.33 | -0.028 | -7.82 | 0.331 | 0.342 | 0.33 | 369747 |
| 1732054800 | 0.358 | 0.00294 | 0.83 | 0.355 | 0.36205 | 0.34941 | 685288 |
| 1731968640 | 0.35506 | 0.00506 | 1.45 | 0.362 | 0.368 | 0.355 | 538449 |
| 1731709260 | 0.35 | 0.027 | 8.36 | 0.3411 | 0.356 | 0.341 | 420407 |
| 1731622800 | 0.323 | -0.007 | -2.12 | 0.322 | 0.323 | 0.31 | 316283 |
| 1731536760 | 0.33 | -0.0002 | -0.06 | 0.335 | 0.335 | 0.31856 | 418925 |
| 1731450480 | 0.3302 | -0.0368 | -10.03 | 0.337 | 0.365 | 0.321 | 727061 |
| 1731363600 | 0.367 | 0.052 | 16.51 | 0.3479999 | 0.37 | 0.3479999 | 1476662 |
| 1731104400 | 0.315 | 0.013 | 4.30 | 0.305 | 0.315 | 0.2935 | 414275 |
| 1731018540 | 0.302 | -0.0047 | -1.53 | 0.29 | 0.305 | 0.2849999 | 267760 |
| 1730931600 | 0.3066999 | -0.0021 | -0.68 | 0.31 | 0.311 | 0.2993 | 103022 |
| 1730845680 | 0.3088 | 0.01186 | 3.99 | 0.3007 | 0.3126 | 0.3007 | 66797 |
| 1730759160 | 0.29694 | -0.00986 | -3.21 | 0.31 | 0.315 | 0.2901 | 178890 |
| 1730496420 | 0.3068 | 0.0381 | 14.18 | 0.295 | 0.31 | 0.295 | 772951 |
| 1730409780 | 0.2687 | -0.0153 | -5.39 | 0.27 | 0.279 | 0.265 | 122986 |
| 1730323500 | 0.2839999 | 0.0189999 | 7.17 | 0.27 | 0.2839999 | 0.26915 | 222199 |
| 1730237280 | 0.265 | 0.001 | 0.38 | 0.26805 | 0.27 | 0.256 | 272399 |
| 1730150880 | 0.264 | 0.0285 | 12.10 | 0.248 | 0.276 | 0.248 | 952926 |
| 1729891500 | 0.2355 | 0.0205 | 9.53 | 0.22 | 0.2375 | 0.22 | 137014 |
| 1729805160 | 0.215 | -0.001 | -0.46 | 0.21415 | 0.22 | 0.21415 | 194740 |
| 1729718940 | 0.216 | 0.001 | 0.47 | 0.22 | 0.2215 | 0.2159 | 426881 |
| 1729632300 | 0.215 | -0.0062 | -2.80 | 0.215 | 0.22 | 0.215 | 664746 |
| 1729545600 | 0.2212 | 0.0032 | 1.47 | 0.22 | 0.224 | 0.2173 | 330200 |
| 1729286400 | 0.218 | -0.01 | -4.39 | 0.222 | 0.222 | 0.215 | 301200 |
| 1729200000 | 0.228 | 0.008 | 3.64 | 0.222 | 0.23 | 0.215 | 232234 |
| 1729113960 | 0.22 | 0.002 | 0.92 | 0.21 | 0.224 | 0.21 | 146472 |
| 1729027680 | 0.218 | -0.0042 | -1.89 | 0.222 | 0.222 | 0.216 | 206796 |
| 1728941220 | 0.2222 | -0.009225 | -3.99 | 0.221 | 0.2222 | 0.2175 | 81390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
