Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.1326	0.1400	0.1326	0.1376	17,100	+0.00(+1.18%)
Apr 30, 2026	0.1400	0.1442	0.1337	0.1360	236,757	-0.01(-6.21%)
Apr 29, 2026	0.1360	0.1450	0.1299	0.1450	642,335	+0.01(+5.15%)
Apr 28, 2026	0.1324	0.1445	0.1324	0.1379	182,538	-0.01(-5.48%)
Apr 27, 2026	0.1385	0.1459	0.1375	0.1459	117,842	-0.00(-0.34%)
Apr 24, 2026	0.1354	0.1464	0.1354	0.1464	310,500	+0.00(+0.83%)
Apr 23, 2026	0.1500	0.1503	0.1405	0.1452	536,069	-0.01(-7.57%)
Apr 22, 2026	0.1579	0.1579	0.1529	0.1571	2,900	+0.01(+4.73%)
Apr 21, 2026	0.1525	0.1580	0.1430	0.1500	2,971,343	+0.00(+0.00%)
Apr 20, 2026	0.1450	0.1500	0.1450	0.1500	48,066	+0.01(+5.12%)
Apr 17, 2026	0.1450	0.1460	0.1380	0.1427	210,936	-0.00(-2.26%)
Apr 16, 2026	0.1470	0.1525	0.1421	0.1460	275,681	-0.00(-2.01%)
Apr 15, 2026	0.1492	0.1528	0.1490	0.1490	120,600	-0.01(-7.97%)
Apr 14, 2026	0.1534	0.1619	0.1462	0.1619	241,519	+0.01(+8.95%)
Apr 13, 2026	0.1550	0.1600	0.1427	0.1486	166,795	-0.01(-6.25%)
Apr 10, 2026	0.1575	0.1600	0.1498	0.1585	137,998	-0.01(-3.65%)
Apr 09, 2026	0.1622	0.1647	0.1622	0.1645	88,400	+0.00(+1.73%)
Apr 08, 2026	0.1584	0.1629	0.1550	0.1617	352,000	-0.02(-9.16%)
Apr 07, 2026	0.1720	0.1790	0.1598	0.1780	2,436,012	+0.02(+16.34%)
Apr 06, 2026	0.1582	0.1582	0.1500	0.1530	356,538	-0.01(-4.38%)
Apr 02, 2026	0.1457	0.1600	0.1457	0.1600	502,200	+0.01(+5.68%)
Apr 01, 2026	0.1495	0.1597	0.1465	0.1514	825,841	-0.00(-0.66%)
Mar 31, 2026	0.1490	0.1550	0.1457	0.1524	494,100	+0.01(+6.95%)
Mar 30, 2026	0.1475	0.1495	0.1354	0.1425	345,000	-0.01(-6.25%)
Mar 27, 2026	0.1453	0.1540	0.1409	0.1520	431,651	+0.02(+11.93%)
Mar 26, 2026	0.1340	0.1390	0.1300	0.1358	1,842,925	+0.00(+3.11%)
Mar 25, 2026	0.1274	0.1328	0.1239	0.1317	74,714	+0.01(+6.21%)
Mar 24, 2026	0.1245	0.1245	0.1200	0.1240	45,100	-0.00(-0.88%)
Mar 23, 2026	0.1240	0.1297	0.1212	0.1251	1,563,669	+0.00(+1.13%)
Mar 20, 2026	0.1282	0.1292	0.1210	0.1237	138,850	-0.01(-4.55%)
Mar 19, 2026	0.1257	0.1353	0.1251	0.1296	164,408	+0.00(+1.49%)
Mar 18, 2026	0.1237	0.1353	0.1237	0.1277	143,018	-0.01(-7.40%)
Mar 17, 2026	0.1370	0.1390	0.1324	0.1379	356,217	-0.01(-4.24%)
Mar 16, 2026	0.1504	0.1504	0.1384	0.1440	427,097	-0.00(-0.83%)
Mar 13, 2026	0.1470	0.1500	0.1371	0.1452	385,641	-0.01(-7.63%)
Mar 12, 2026	0.1576	0.1656	0.1500	0.1572	2,159,046	+0.05(+42.91%)
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%)

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.

Financial News

Pantheon Res Plc Ord (OP:PTHRF)

Historical Prices

Popular Pages