Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-20 | 3.350 | 3.474 | 3.200 | 3.350 | 83.750 | 2,489 |
| 2023-10-18 | 3.300 | 3.500 | 3.260 | 3.350 | 83.750 | 1,606 |
| 2023-10-17 | 3.300 | 3.300 | 3.100 | 3.300 | 82.500 | 508 |
| 2023-10-13 | 3.300 | 3.500 | 3.300 | 3.300 | 82.500 | 3 |
| 2023-10-12 | 3.300 | 3.500 | 3.100 | 3.300 | 82.500 | 6,462 |
| 2023-10-11 | 3.300 | 3.500 | 3.100 | 3.300 | 82.500 | 3 |
| 2023-10-10 | 3.300 | 3.500 | 3.275 | 3.300 | 82.500 | 1,837 |
| 2023-10-09 | 3.300 | 3.500 | 3.300 | 3.300 | 82.500 | 8 |
| 2023-10-05 | 3.300 | 3.474 | 3.300 | 3.300 | 82.500 | 58 |
| 2023-10-04 | 3.174 | 3.300 | 3.174 | 3.300 | 82.500 | 51 |
| 2023-10-03 | 3.150 | 3.200 | 3.100 | 3.150 | 78.750 | 1,825 |
| 2023-10-02 | 3.100 | 3.200 | 2.850 | 3.150 | 78.750 | 39,380 |
| 2023-09-29 | 3.100 | 3.200 | 3.000 | 3.100 | 77.500 | 552 |
| 2023-09-28 | 3.300 | 3.500 | 2.925 | 3.100 | 77.500 | 7,857 |
| 2023-09-27 | 3.300 | 3.500 | 3.100 | 3.300 | 82.500 | 28,273 |
| 2023-09-26 | 3.600 | 3.600 | 3.100 | 3.200 | 80.000 | 7,637 |
| 2023-09-25 | 3.800 | 3.800 | 3.600 | 3.800 | 95.000 | 1,048 |
| 2023-09-22 | 3.730 | 3.800 | 3.730 | 3.800 | 95.000 | 4,166 |
| 2023-09-21 | 3.740 | 3.740 | 3.500 | 3.700 | 92.500 | 6,892 |
| 2023-09-20 | 3.700 | 3.750 | 3.620 | 3.750 | 93.750 | 4,512 |
| 2023-09-19 | 3.950 | 4.100 | 3.600 | 3.700 | 92.500 | 22,331 |
| 2023-09-18 | 3.900 | 4.100 | 3.700 | 3.950 | 98.750 | 38,950 |
| 2023-09-15 | 3.494 | 3.940 | 3.494 | 3.800 | 95.000 | 34,462 |
| 2023-09-14 | 2.900 | 3.400 | 2.900 | 3.350 | 83.750 | 75,795 |
| 2023-09-13 | 2.900 | 3.000 | 2.900 | 2.900 | 72.500 | 6,112 |
| 2023-09-12 | 2.900 | 3.000 | 2.830 | 2.900 | 72.500 | 718 |
| 2023-09-11 | 2.900 | 3.000 | 2.830 | 2.900 | 72.500 | 42 |
| 2023-09-08 | 2.900 | 3.000 | 2.820 | 2.900 | 72.500 | 28,917 |
| 2023-09-07 | 2.900 | 3.200 | 2.820 | 2.900 | 72.500 | 77,570 |
| 2023-09-06 | 2.900 | 2.996 | 2.900 | 2.900 | 72.500 | 523 |
| 2023-09-05 | 2.900 | 3.000 | 2.900 | 2.900 | 72.500 | 22,000 |
| 2023-09-04 | 2.900 | 3.000 | 2.900 | 2.900 | 72.500 | 4,000 |
| 2023-09-01 | 2.900 | 3.000 | 2.800 | 2.900 | 72.500 | 85,144 |
| 2023-08-31 | 3.105 | 3.105 | 2.825 | 2.900 | 72.500 | 55,628 |
| 2023-08-30 | 3.250 | 3.300 | 3.100 | 3.250 | 81.250 | 2,220 |
| 2023-08-25 | 3.250 | 3.250 | 3.050 | 3.250 | 81.250 | 3,747 |
| 2023-08-22 | 3.350 | 3.440 | 3.350 | 3.350 | 83.750 | 1,000 |
| 2023-08-21 | 3.350 | 3.350 | 3.000 | 3.350 | 83.750 | 2,514 |
| 2023-08-18 | 3.450 | 3.450 | 3.300 | 3.450 | 86.250 | 800 |
| 2023-08-17 | 3.450 | 3.475 | 3.450 | 3.450 | 86.250 | 1,000 |
| 2023-08-16 | 3.450 | 3.575 | 3.300 | 3.450 | 86.250 | 1,442 |
| 2023-08-15 | 3.450 | 3.450 | 3.315 | 3.450 | 86.250 | 7,261 |
| 2023-08-14 | 3.450 | 3.450 | 3.315 | 3.450 | 86.250 | 1,840 |
| 2023-08-11 | 3.450 | 3.575 | 3.350 | 3.450 | 86.250 | 2,719 |
| 2023-08-10 | 3.450 | 3.450 | 3.320 | 3.450 | 86.250 | 0 |
| 2023-08-09 | 3.450 | 3.450 | 3.350 | 3.450 | 86.250 | 2,371 |
| 2023-08-08 | 3.450 | 3.450 | 3.350 | 3.450 | 86.250 | 2,355 |
| 2023-08-07 | 3.450 | 3.600 | 3.450 | 3.450 | 86.250 | 200 |
| 2023-08-03 | 3.450 | 3.450 | 3.204 | 3.450 | 86.250 | 8,496 |
| 2023-08-02 | 3.550 | 3.598 | 3.388 | 3.550 | 88.750 | 1,807 |
| 2023-08-01 | 3.550 | 3.600 | 3.502 | 3.550 | 88.750 | 13,035 |
| 2023-07-31 | 3.450 | 3.590 | 3.404 | 3.550 | 88.750 | 14,611 |
| 2023-07-28 | 3.400 | 3.496 | 3.330 | 3.450 | 86.250 | 9,024 |
| 2023-07-27 | 3.500 | 3.540 | 3.300 | 3.400 | 85.000 | 16,220 |
| 2023-07-26 | 3.500 | 3.500 | 3.400 | 3.500 | 87.500 | 400 |
| 2023-07-25 | 3.550 | 3.600 | 3.250 | 3.500 | 87.500 | 13,674 |
| 2023-07-24 | 3.550 | 3.550 | 3.500 | 3.550 | 88.750 | 400 |
| 2023-07-21 | 3.550 | 3.550 | 3.500 | 3.550 | 88.750 | 3,700 |
| 2023-07-20 | 3.600 | 3.700 | 3.600 | 3.600 | 90.000 | 54 |
| 2023-07-19 | 3.600 | 3.700 | 3.550 | 3.600 | 90.000 | 4,561 |
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.