Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 102.50 | 104.50 | 96.660 | 102.50 | 102.50 | 514 |
| 2024-08-07 | 102.50 | 107.00 | 102.50 | 102.50 | 102.50 | 999 |
| 2024-08-06 | 102.50 | 102.50 | 95.000 | 102.50 | 102.50 | 1,077 |
| 2024-08-05 | 102.50 | 107.00 | 95.000 | 102.50 | 102.50 | 2,468 |
| 2024-08-02 | 102.50 | 106.90 | 102.50 | 102.50 | 102.50 | 1,000 |
| 2024-08-01 | 100.00 | 108.50 | 97.800 | 102.50 | 102.50 | 22,836 |
| 2024-07-31 | 105.00 | 109.00 | 92.500 | 100.00 | 100.00 | 14,450 |
| 2024-07-30 | 105.00 | 109.00 | 101.20 | 105.00 | 105.00 | 21,911 |
| 2024-07-29 | 105.00 | 108.90 | 100.00 | 105.00 | 105.00 | 20,961 |
| 2024-07-26 | 107.00 | 107.00 | 100.00 | 105.00 | 105.00 | 11,047 |
| 2024-07-25 | 107.50 | 113.50 | 101.60 | 107.50 | 107.50 | 3,001 |
| 2024-07-24 | 107.50 | 113.50 | 107.50 | 107.50 | 107.50 | 6,211 |
| 2024-07-23 | 107.50 | 111.40 | 100.30 | 105.00 | 105.00 | 11,689 |
| 2024-07-22 | 107.50 | 120.00 | 100.75 | 107.50 | 107.50 | 79,992 |
| 2024-07-19 | 99.000 | 109.00 | 99.000 | 107.50 | 107.50 | 24,478 |
| 2024-07-18 | 90.500 | 94.700 | 90.450 | 93.500 | 93.500 | 23,945 |
| 2024-07-17 | 90.500 | 92.250 | 88.000 | 88.000 | 88.000 | 451 |
| 2024-07-16 | 90.500 | 92.250 | 90.500 | 90.500 | 90.500 | 1,890 |
| 2024-07-15 | 90.500 | 92.250 | 90.500 | 90.500 | 90.500 | 6,504 |
| 2024-07-12 | 90.000 | 91.600 | 88.600 | 90.000 | 90.000 | 8,278 |
| 2024-07-11 | 89.000 | 90.000 | 89.000 | 89.000 | 89.000 | 1,400 |
| 2024-07-10 | 89.000 | 89.700 | 89.000 | 89.000 | 89.000 | 25,938 |
| 2024-07-09 | 90.750 | 90.750 | 88.000 | 89.000 | 89.000 | 15,133 |
| 2024-07-08 | 92.500 | 92.900 | 92.500 | 92.500 | 92.500 | 264 |
| 2024-07-05 | 92.500 | 94.000 | 90.200 | 92.500 | 92.500 | 10,005 |
| 2024-07-04 | 92.500 | 94.000 | 92.500 | 92.500 | 92.500 | 1 |
| 2024-07-03 | 91.200 | 93.000 | 91.200 | 92.500 | 92.500 | 41,519 |
| 2024-07-02 | 90.000 | 91.500 | 87.200 | 90.000 | 90.000 | 3,774 |
| 2024-07-01 | 90.000 | 90.000 | 85.000 | 90.000 | 90.000 | 96 |
| 2024-06-28 | 90.000 | 92.000 | 87.000 | 90.000 | 90.000 | 3,410 |
| 2024-06-27 | 92.500 | 92.880 | 90.000 | 90.000 | 90.000 | 13,493 |
| 2024-06-26 | 84.400 | 89.750 | 84.400 | 87.500 | 87.500 | 39,524 |
| 2024-06-25 | 82.500 | 82.500 | 82.000 | 82.500 | 82.500 | 1,600 |
| 2024-06-24 | 85.000 | 88.000 | 82.500 | 82.500 | 82.500 | 3,000 |
| 2024-06-21 | 85.000 | 88.000 | 82.000 | 85.000 | 85.000 | 10,267 |
| 2024-06-20 | 90.050 | 90.050 | 82.000 | 85.000 | 85.000 | 52,347 |
| 2024-06-19 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 5,000 |
| 2024-06-18 | 95.250 | 95.250 | 90.000 | 92.500 | 92.500 | 11,310 |
| 2024-06-17 | 97.500 | 98.250 | 95.000 | 97.500 | 97.500 | 109 |
| 2024-06-14 | 97.500 | 97.500 | 95.000 | 97.500 | 97.500 | 581 |
| 2024-06-13 | 3.950 | 4.025 | 3.830 | 3.950 | 98.750 | 205 |
| 2024-06-12 | 4.050 | 4.050 | 3.830 | 3.950 | 98.750 | 5,078 |
| 2024-06-11 | 4.200 | 4.200 | 3.950 | 4.050 | 101.25 | 35,044 |
| 2024-06-10 | 4.490 | 4.490 | 4.300 | 4.350 | 108.75 | 12,610 |
| 2024-06-07 | 4.550 | 4.550 | 4.311 | 4.550 | 113.75 | 8,094 |
| 2024-06-05 | 4.650 | 4.785 | 4.500 | 4.550 | 113.75 | 39,401 |
| 2024-06-04 | 4.650 | 4.650 | 4.515 | 4.650 | 116.25 | 1,000 |
| 2024-06-03 | 4.650 | 4.785 | 4.506 | 4.650 | 116.25 | 1,154 |
| 2024-05-31 | 4.650 | 4.737 | 4.650 | 4.650 | 116.25 | 896 |
| 2024-05-30 | 4.600 | 4.750 | 4.504 | 4.650 | 116.25 | 6,948 |
| 2024-05-29 | 4.690 | 4.690 | 4.600 | 4.600 | 115.00 | 3,183 |
| 2024-05-28 | 4.750 | 4.790 | 4.500 | 4.750 | 118.75 | 2,228 |
| 2024-05-24 | 4.750 | 5.000 | 4.500 | 4.750 | 118.75 | 75,922 |
| 2024-05-23 | 4.750 | 4.870 | 4.510 | 4.750 | 118.75 | 4,944 |
| 2024-05-22 | 5.150 | 5.237 | 4.800 | 5.150 | 128.75 | 3,923 |
| 2024-05-21 | 5.150 | 5.237 | 4.814 | 5.150 | 128.75 | 1,605 |
| 2024-05-20 | 5.237 | 5.237 | 4.800 | 5.150 | 128.75 | 5,039 |
| 2024-05-17 | 5.250 | 5.325 | 5.000 | 5.250 | 131.25 | 6,223 |
| 2024-05-16 | 5.625 | 5.670 | 5.000 | 5.250 | 131.25 | 19,397 |
| 2024-05-15 | 5.625 | 5.712 | 5.625 | 5.625 | 140.63 | 158 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.