Pantheon Resources Plc (P3K.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.3795 | 0.3900 | 0.3795 | 0.3900 | 0.3900 | - |
| 25 Apr 2024 | 0.3670 | 0.3735 | 0.3670 | 0.3735 | 0.3735 | - |
| 24 Apr 2024 | 0.3735 | 0.3735 | 0.3620 | 0.3620 | 0.3620 | - |
| 23 Apr 2024 | 0.3655 | 0.3670 | 0.3655 | 0.3670 | 0.3670 | - |
| 22 Apr 2024 | 0.3635 | 0.3655 | 0.3635 | 0.3655 | 0.3655 | - |
| 19 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | - |
| 18 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 17 Apr 2024 | 0.3805 | 0.3805 | 0.3480 | 0.3480 | 0.3480 | - |
| 16 Apr 2024 | 0.3915 | 0.3915 | 0.3750 | 0.3750 | 0.3750 | - |
| 15 Apr 2024 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | 0.3990 | - |
| 12 Apr 2024 | 0.4040 | 0.4495 | 0.4040 | 0.4495 | 0.4495 | 6,000 |
| 11 Apr 2024 | 0.4270 | 0.4270 | 0.4200 | 0.4200 | 0.4200 | - |
| 10 Apr 2024 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | 0.4355 | - |
| 09 Apr 2024 | 0.4775 | 0.4915 | 0.4525 | 0.4525 | 0.4525 | 2,500 |
| 08 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 05 Apr 2024 | 0.3485 | 0.3545 | 0.3485 | 0.3545 | 0.3545 | - |
| 04 Apr 2024 | 0.3610 | 0.3610 | 0.3435 | 0.3435 | 0.3435 | - |
| 03 Apr 2024 | 0.3130 | 0.3525 | 0.3130 | 0.3525 | 0.3525 | - |
| 02 Apr 2024 | 0.3095 | 0.3265 | 0.3095 | 0.3265 | 0.3265 | - |
| 28 Mar 2024 | 0.3035 | 0.3035 | 0.2940 | 0.2940 | 0.2940 | - |
| 27 Mar 2024 | 0.2995 | 0.2995 | 0.2930 | 0.2930 | 0.2930 | - |
| 26 Mar 2024 | 0.2975 | 0.2980 | 0.2975 | 0.2980 | 0.2980 | - |
| 25 Mar 2024 | 0.2945 | 0.2970 | 0.2945 | 0.2970 | 0.2970 | - |
| 22 Mar 2024 | 0.2955 | 0.2955 | 0.2935 | 0.2935 | 0.2935 | - |
| 21 Mar 2024 | 0.2950 | 0.2950 | 0.2915 | 0.2915 | 0.2915 | - |
| 20 Mar 2024 | 0.3040 | 0.3040 | 0.2920 | 0.2920 | 0.2920 | - |
| 19 Mar 2024 | 0.3060 | 0.3060 | 0.2980 | 0.2980 | 0.2980 | - |
| 18 Mar 2024 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | 0.3145 | - |
| 15 Mar 2024 | 0.3385 | 0.3385 | 0.3210 | 0.3210 | 0.3210 | - |
| 14 Mar 2024 | 0.3475 | 0.3475 | 0.3260 | 0.3260 | 0.3260 | - |
| 13 Mar 2024 | 0.3225 | 0.3425 | 0.3225 | 0.3425 | 0.3425 | - |
| 12 Mar 2024 | 0.3095 | 0.3205 | 0.3095 | 0.3205 | 0.3205 | - |
| 11 Mar 2024 | 0.3290 | 0.3290 | 0.3060 | 0.3060 | 0.3060 | - |
| 08 Mar 2024 | 0.3315 | 0.3315 | 0.3235 | 0.3235 | 0.3235 | - |
| 07 Mar 2024 | 0.3245 | 0.3265 | 0.3245 | 0.3265 | 0.3265 | - |
| 06 Mar 2024 | 0.3240 | 0.3275 | 0.3240 | 0.3275 | 0.3275 | 5,000 |
| 05 Mar 2024 | 0.3005 | 0.3135 | 0.3005 | 0.3135 | 0.3135 | - |
| 04 Mar 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
| 01 Mar 2024 | 0.2715 | 0.2810 | 0.2715 | 0.2810 | 0.2810 | - |
| 29 Feb 2024 | 0.2705 | 0.2705 | 0.2655 | 0.2655 | 0.2655 | - |
| 28 Feb 2024 | 0.2625 | 0.2690 | 0.2625 | 0.2690 | 0.2690 | - |
| 27 Feb 2024 | 0.2805 | 0.2805 | 0.2645 | 0.2645 | 0.2645 | - |
| 26 Feb 2024 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | 0.2870 | - |
| 23 Feb 2024 | 0.2860 | 0.2860 | 0.2835 | 0.2835 | 0.2835 | - |
| 22 Feb 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 21 Feb 2024 | 0.2765 | 0.2850 | 0.2765 | 0.2850 | 0.2850 | - |
| 20 Feb 2024 | 0.2905 | 0.2905 | 0.2800 | 0.2800 | 0.2800 | - |
| 19 Feb 2024 | 0.3035 | 0.3035 | 0.2965 | 0.2965 | 0.2965 | - |
| 16 Feb 2024 | 0.3100 | 0.3100 | 0.2905 | 0.2905 | 0.2905 | - |
| 15 Feb 2024 | 0.3015 | 0.3015 | 0.3010 | 0.3010 | 0.3010 | 4,000 |
| 14 Feb 2024 | 0.2955 | 0.2960 | 0.2955 | 0.2960 | 0.2960 | - |
| 13 Feb 2024 | 0.3050 | 0.3050 | 0.3005 | 0.3005 | 0.3005 | - |
| 12 Feb 2024 | 0.3290 | 0.3290 | 0.3015 | 0.3015 | 0.3015 | - |
| 09 Feb 2024 | 0.3255 | 0.3255 | 0.3200 | 0.3200 | 0.3200 | - |
| 08 Feb 2024 | 0.3240 | 0.3775 | 0.3240 | 0.3415 | 0.3415 | 1,000 |
| 07 Feb 2024 | 0.3245 | 0.3245 | 0.3160 | 0.3160 | 0.3160 | - |
| 06 Feb 2024 | 0.2895 | 0.2895 | 0.2895 | 0.2895 | 0.2895 | - |
| 05 Feb 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
| 02 Feb 2024 | 0.2895 | 0.2895 | 0.2845 | 0.2845 | 0.2845 | - |
| 01 Feb 2024 | 0.2895 | 0.2900 | 0.2895 | 0.2900 | 0.2900 | - |
| 31 Jan 2024 | 0.2880 | 0.2895 | 0.2880 | 0.2895 | 0.2895 | - |
| 30 Jan 2024 | 0.2875 | 0.2875 | 0.2825 | 0.2825 | 0.2825 | - |
| 29 Jan 2024 | 0.3140 | 0.3195 | 0.2835 | 0.2835 | 0.2835 | 2,000 |
| 26 Jan 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
| 25 Jan 2024 | 0.3060 | 0.3140 | 0.3060 | 0.3140 | 0.3140 | - |
| 24 Jan 2024 | 0.2870 | 0.2930 | 0.2870 | 0.2930 | 0.2930 | - |
| 23 Jan 2024 | 0.2795 | 0.2800 | 0.2795 | 0.2800 | 0.2800 | - |
| 22 Jan 2024 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | - |
| 19 Jan 2024 | 0.2720 | 0.2845 | 0.2720 | 0.2770 | 0.2770 | 1,000 |
| 18 Jan 2024 | 0.2795 | 0.2795 | 0.2790 | 0.2790 | 0.2790 | - |
| 17 Jan 2024 | 0.2815 | 0.2815 | 0.2780 | 0.2780 | 0.2780 | - |
| 16 Jan 2024 | 0.2940 | 0.2940 | 0.2870 | 0.2870 | 0.2870 | - |
| 15 Jan 2024 | 0.2760 | 0.2860 | 0.2760 | 0.2860 | 0.2860 | - |
| 12 Jan 2024 | 0.2660 | 0.2660 | 0.2650 | 0.2650 | 0.2650 | - |
| 11 Jan 2024 | 0.2605 | 0.2605 | 0.2545 | 0.2545 | 0.2545 | - |
| 10 Jan 2024 | 0.2715 | 0.2715 | 0.2625 | 0.2625 | 0.2625 | - |
| 09 Jan 2024 | 0.2740 | 0.2740 | 0.2695 | 0.2695 | 0.2695 | - |
| 08 Jan 2024 | 0.2805 | 0.2805 | 0.2805 | 0.2805 | 0.2805 | - |
| 05 Jan 2024 | 0.2870 | 0.2870 | 0.2775 | 0.2775 | 0.2775 | - |
| 04 Jan 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 03 Jan 2024 | 0.2970 | 0.2970 | 0.2965 | 0.2965 | 0.2965 | - |
| 02 Jan 2024 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | - |
| 29 Dec 2023 | 0.2655 | 0.2655 | 0.2655 | 0.2655 | 0.2655 | - |
| 28 Dec 2023 | 0.2825 | 0.2825 | 0.2615 | 0.2615 | 0.2615 | - |
| 27 Dec 2023 | 0.2655 | 0.2655 | 0.2655 | 0.2655 | 0.2655 | - |
| 22 Dec 2023 | 0.2440 | 0.2530 | 0.2440 | 0.2530 | 0.2530 | - |
| 21 Dec 2023 | 0.2650 | 0.2650 | 0.2425 | 0.2425 | 0.2425 | - |
| 20 Dec 2023 | 0.2585 | 0.3095 | 0.2585 | 0.2755 | 0.2755 | 3,300 |
| 19 Dec 2023 | 0.2580 | 0.2580 | 0.2565 | 0.2565 | 0.2565 | - |
| 18 Dec 2023 | 0.2435 | 0.2475 | 0.2435 | 0.2475 | 0.2475 | - |
| 15 Dec 2023 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | 0.2245 | - |
| 14 Dec 2023 | 0.2055 | 0.2155 | 0.2055 | 0.2155 | 0.2155 | - |
| 13 Dec 2023 | 0.1906 | 0.1910 | 0.1906 | 0.1910 | 0.1910 | - |
| 12 Dec 2023 | 0.1974 | 0.1974 | 0.1906 | 0.1906 | 0.1906 | - |
| 11 Dec 2023 | 0.2020 | 0.2020 | 0.1950 | 0.1950 | 0.1950 | - |
| 08 Dec 2023 | 0.2060 | 0.2060 | 0.2005 | 0.2005 | 0.2005 | - |
| 07 Dec 2023 | 0.2130 | 0.2300 | 0.2015 | 0.2015 | 0.2015 | 5,000 |
| 06 Dec 2023 | 0.2210 | 0.2210 | 0.2130 | 0.2130 | 0.2130 | - |
| 05 Dec 2023 | 0.2230 | 0.2230 | 0.2180 | 0.2180 | 0.2180 | - |
| 04 Dec 2023 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.