Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.250 | 3.500 | 3.000 | 3.300 | 82.500 | 11,963 |
| 2024-02-07 | 3.250 | 3.288 | 2.992 | 3.250 | 81.250 | 1,963 |
| 2024-02-05 | 3.300 | 3.300 | 3.000 | 3.250 | 81.250 | 3,449 |
| 2024-02-02 | 3.300 | 3.500 | 3.060 | 3.300 | 82.500 | 2,063 |
| 2024-02-01 | 3.250 | 3.500 | 3.010 | 3.300 | 82.500 | 6,169 |
| 2024-01-31 | 3.250 | 3.410 | 3.030 | 3.250 | 81.250 | 947 |
| 2024-01-30 | 3.250 | 3.411 | 3.050 | 3.250 | 81.250 | 2,025 |
| 2024-01-26 | 3.500 | 3.500 | 3.128 | 3.250 | 81.250 | 15,541 |
| 2024-01-25 | 3.550 | 3.650 | 3.500 | 3.650 | 91.250 | 47 |
| 2024-01-24 | 3.550 | 3.650 | 3.500 | 3.650 | 91.250 | 486 |
| 2024-01-23 | 3.550 | 3.650 | 3.500 | 3.650 | 91.250 | 1,537 |
| 2024-01-22 | 3.550 | 3.550 | 3.500 | 3.550 | 88.750 | 1,103 |
| 2024-01-19 | 3.806 | 3.806 | 3.483 | 3.650 | 91.250 | 8,154 |
| 2024-01-18 | 3.802 | 4.000 | 3.802 | 3.900 | 97.500 | 405 |
| 2024-01-17 | 4.000 | 4.000 | 3.820 | 3.900 | 97.500 | 3,411 |
| 2024-01-15 | 4.400 | 4.760 | 3.900 | 4.200 | 105.00 | 6,673 |
| 2024-01-12 | 4.250 | 4.665 | 4.000 | 4.250 | 106.25 | 14,381 |
| 2024-01-11 | 3.900 | 4.665 | 3.900 | 4.250 | 106.25 | 23,478 |
| 2024-01-10 | 3.750 | 4.000 | 3.633 | 3.750 | 93.750 | 4,555 |
| 2024-01-09 | 3.750 | 4.000 | 3.620 | 3.750 | 93.750 | 6,859 |
| 2024-01-08 | 3.750 | 4.000 | 3.625 | 4.000 | 100.00 | 9,294 |
| 2024-01-05 | 3.750 | 4.000 | 3.750 | 3.750 | 93.750 | 6,246 |
| 2024-01-04 | 3.900 | 4.000 | 3.500 | 3.750 | 93.750 | 84,561 |
| 2024-01-03 | 3.750 | 4.000 | 3.635 | 4.000 | 100.00 | 18,070 |
| 2024-01-02 | 3.550 | 4.000 | 3.200 | 3.750 | 93.750 | 59,783 |
| 2023-12-29 | 3.550 | 3.900 | 3.550 | 3.550 | 88.750 | 416 |
| 2023-12-28 | 3.450 | 3.700 | 3.450 | 3.450 | 86.250 | 14 |
| 2023-12-27 | 3.350 | 3.550 | 3.200 | 3.450 | 86.250 | 8,313 |
| 2023-12-22 | 3.350 | 3.500 | 3.225 | 3.350 | 83.750 | 2,499 |
| 2023-12-21 | 3.350 | 3.500 | 3.200 | 3.350 | 83.750 | 3,740 |
| 2023-12-20 | 3.350 | 3.500 | 3.140 | 3.350 | 83.750 | 9,908 |
| 2023-12-19 | 3.350 | 3.500 | 3.322 | 3.350 | 83.750 | 1,257 |
| 2023-12-18 | 3.700 | 3.700 | 3.050 | 3.350 | 83.750 | 31,894 |
| 2023-12-15 | 3.750 | 3.750 | 3.600 | 3.750 | 93.750 | 1,027 |
| 2023-12-14 | 3.750 | 3.973 | 3.703 | 3.750 | 93.750 | 3,243 |
| 2023-12-13 | 3.750 | 4.000 | 3.500 | 3.750 | 93.750 | 32,222 |
| 2023-12-11 | 4.000 | 4.000 | 3.618 | 3.750 | 93.750 | 12,604 |
| 2023-12-08 | 3.700 | 4.500 | 3.700 | 4.000 | 100.00 | 44,305 |
| 2023-12-07 | 3.250 | 3.700 | 3.100 | 3.450 | 86.250 | 8,776 |
| 2023-12-06 | 3.150 | 3.500 | 3.150 | 3.250 | 81.250 | 5,260 |
| 2023-12-05 | 2.900 | 3.200 | 2.800 | 3.100 | 77.500 | 10,920 |
| 2023-12-04 | 2.700 | 3.175 | 2.700 | 2.900 | 72.500 | 98,824 |
| 2023-12-01 | 2.600 | 2.721 | 2.600 | 2.600 | 65.000 | 83,338 |
| 2023-11-30 | 2.550 | 2.570 | 2.550 | 2.550 | 63.750 | 17 |
| 2023-11-29 | 2.700 | 2.700 | 2.550 | 2.550 | 63.750 | 2,599 |
| 2023-11-28 | 2.850 | 2.900 | 2.750 | 2.750 | 68.750 | 13,003 |
| 2023-11-27 | 2.850 | 2.854 | 2.801 | 2.850 | 71.250 | 66,869 |
| 2023-11-22 | 2.850 | 2.900 | 2.850 | 2.850 | 71.250 | 1,762 |
| 2023-11-21 | 3.000 | 3.100 | 2.850 | 2.850 | 71.250 | 22,374 |
| 2023-11-20 | 3.000 | 3.000 | 2.900 | 3.000 | 75.000 | 0 |
| 2023-11-17 | 3.050 | 3.100 | 2.900 | 3.000 | 75.000 | 4,881 |
| 2023-11-16 | 3.200 | 3.200 | 2.975 | 3.050 | 76.250 | 7,541 |
| 2023-11-15 | 3.220 | 3.220 | 3.100 | 3.200 | 80.000 | 1,814 |
| 2023-11-13 | 3.250 | 3.400 | 3.100 | 3.250 | 81.250 | 150 |
| 2023-11-09 | 3.250 | 3.374 | 3.115 | 3.250 | 81.250 | 1,289 |
| 2023-11-02 | 3.250 | 3.250 | 3.200 | 3.250 | 81.250 | 2,033 |
| 2023-11-01 | 3.350 | 3.350 | 3.200 | 3.350 | 83.750 | 167 |
| 2023-10-31 | 3.350 | 3.500 | 3.200 | 3.350 | 83.750 | 8,424 |
| 2023-10-30 | 3.350 | 3.350 | 3.200 | 3.350 | 83.750 | 11 |
| 2023-10-23 | 3.350 | 3.350 | 3.233 | 3.350 | 83.750 | 1,400 |
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.