Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.625 | 5.715 | 5.250 | 5.625 | 140.63 | 50,711 |
| 2024-05-13 | 5.272 | 5.925 | 5.272 | 5.625 | 140.63 | 17,055 |
| 2024-05-10 | 5.250 | 5.450 | 5.000 | 5.250 | 131.25 | 27,330 |
| 2024-05-09 | 4.862 | 5.250 | 4.862 | 5.200 | 130.00 | 18,112 |
| 2024-05-08 | 4.700 | 4.940 | 4.406 | 4.700 | 117.50 | 225 |
| 2024-05-07 | 4.700 | 4.940 | 4.400 | 4.700 | 117.50 | 192,696 |
| 2024-05-03 | 5.000 | 5.100 | 4.492 | 4.700 | 117.50 | 15,410 |
| 2024-05-02 | 5.000 | 5.000 | 5.000 | 5.000 | 125.00 | 1,451 |
| 2024-05-01 | 5.100 | 5.140 | 5.002 | 5.100 | 127.50 | 458 |
| 2024-04-30 | 5.100 | 5.140 | 5.000 | 5.100 | 127.50 | 629 |
| 2024-04-29 | 5.200 | 5.300 | 5.000 | 5.100 | 127.50 | 39,920 |
| 2024-04-26 | 5.000 | 5.400 | 4.924 | 5.400 | 135.00 | 60,181 |
| 2024-04-25 | 4.600 | 5.235 | 4.505 | 5.000 | 125.00 | 51,262 |
| 2024-04-24 | 4.500 | 4.600 | 4.050 | 4.600 | 115.00 | 4,890 |
| 2024-04-23 | 4.250 | 4.500 | 4.050 | 4.500 | 112.50 | 25,737 |
| 2024-04-22 | 4.100 | 4.370 | 4.075 | 4.250 | 106.25 | 12,910 |
| 2024-04-19 | 4.100 | 4.460 | 3.860 | 4.100 | 102.50 | 19,615 |
| 2024-04-18 | 4.100 | 4.460 | 3.860 | 4.100 | 102.50 | 178 |
| 2024-04-17 | 4.100 | 4.100 | 3.740 | 4.100 | 102.50 | 1 |
| 2024-04-16 | 4.100 | 4.460 | 3.860 | 4.100 | 102.50 | 1,848 |
| 2024-04-15 | 4.300 | 4.460 | 3.750 | 4.100 | 102.50 | 11,607 |
| 2024-04-12 | 4.300 | 4.500 | 4.120 | 4.300 | 107.50 | 15,778 |
| 2024-04-11 | 4.250 | 4.635 | 4.100 | 4.300 | 107.50 | 35,576 |
| 2024-04-10 | 4.400 | 4.600 | 4.150 | 4.250 | 106.25 | 18,725 |
| 2024-04-09 | 3.600 | 4.550 | 3.520 | 4.400 | 110.00 | 18,786 |
| 2024-04-08 | 3.600 | 3.978 | 3.380 | 3.600 | 90.000 | 8,194 |
| 2024-04-05 | 3.600 | 3.920 | 3.200 | 3.600 | 90.000 | 11,215 |
| 2024-04-04 | 3.250 | 3.600 | 3.240 | 3.600 | 90.000 | 512 |
| 2024-04-03 | 3.250 | 3.500 | 3.250 | 3.250 | 81.250 | 16,418 |
| 2024-03-28 | 3.000 | 3.500 | 2.817 | 3.250 | 81.250 | 27,958 |
| 2024-03-27 | 3.000 | 3.340 | 3.000 | 3.000 | 75.000 | 1 |
| 2024-03-26 | 3.000 | 3.000 | 2.815 | 3.000 | 75.000 | 2,000 |
| 2024-03-25 | 3.000 | 3.185 | 3.000 | 3.000 | 75.000 | 3,125 |
| 2024-03-22 | 2.850 | 3.200 | 2.815 | 3.000 | 75.000 | 6,071 |
| 2024-03-21 | 2.945 | 2.945 | 2.616 | 2.850 | 71.250 | 8,454 |
| 2024-03-20 | 3.000 | 3.000 | 2.615 | 3.000 | 75.000 | 1,400 |
| 2024-03-19 | 3.000 | 3.192 | 2.585 | 3.000 | 75.000 | 4,004 |
| 2024-03-18 | 3.000 | 3.000 | 2.585 | 3.000 | 75.000 | 2,095 |
| 2024-03-15 | 2.922 | 3.000 | 2.922 | 3.000 | 75.000 | 4,328 |
| 2024-03-14 | 2.750 | 3.020 | 2.525 | 2.750 | 68.750 | 1,247 |
| 2024-03-13 | 2.850 | 3.000 | 2.555 | 2.750 | 68.750 | 10,000 |
| 2024-03-12 | 2.850 | 3.165 | 2.765 | 2.850 | 71.250 | 236 |
| 2024-03-11 | 2.850 | 2.949 | 2.850 | 2.850 | 71.250 | 1,340 |
| 2024-03-07 | 2.850 | 2.980 | 2.850 | 2.850 | 71.250 | 2,096 |
| 2024-03-05 | 2.750 | 2.995 | 2.750 | 2.750 | 68.750 | 2,909 |
| 2024-03-04 | 3.500 | 3.739 | 2.588 | 2.600 | 65.000 | 14,806 |
| 2024-03-01 | 3.500 | 3.765 | 3.100 | 3.500 | 87.500 | 3,942 |
| 2024-02-29 | 3.750 | 3.894 | 3.500 | 3.500 | 87.500 | 3,021 |
| 2024-02-28 | 3.750 | 3.750 | 3.525 | 3.750 | 93.750 | 40 |
| 2024-02-27 | 3.550 | 3.975 | 3.550 | 3.750 | 93.750 | 7,136 |
| 2024-02-26 | 3.500 | 3.733 | 3.500 | 3.500 | 87.500 | 1,480 |
| 2024-02-23 | 3.050 | 4.000 | 2.888 | 3.500 | 87.500 | 38,618 |
| 2024-02-21 | 3.050 | 3.500 | 2.645 | 3.050 | 76.250 | 1,205 |
| 2024-02-20 | 3.050 | 3.239 | 2.669 | 3.050 | 76.250 | 2,605 |
| 2024-02-19 | 3.050 | 3.475 | 2.600 | 3.050 | 76.250 | 106,398 |
| 2024-02-16 | 3.250 | 3.500 | 2.989 | 3.050 | 76.250 | 17,614 |
| 2024-02-15 | 3.250 | 3.250 | 3.000 | 3.250 | 81.250 | 26,000 |
| 2024-02-14 | 3.250 | 3.250 | 3.025 | 3.250 | 81.250 | 677 |
| 2024-02-13 | 3.250 | 3.250 | 3.000 | 3.250 | 81.250 | 302 |
| 2024-02-09 | 3.250 | 3.250 | 3.000 | 3.250 | 81.250 | 7,458 |
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.