Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 3.600 | 3.700 | 3.600 | 3.600 | 90.000 | 1,802 |
| 2023-07-13 | 3.600 | 3.700 | 3.500 | 3.600 | 90.000 | 271 |
| 2023-07-12 | 3.600 | 3.600 | 3.500 | 3.600 | 90.000 | 54 |
| 2023-07-10 | 3.600 | 3.700 | 3.500 | 3.600 | 90.000 | 42 |
| 2023-07-07 | 3.600 | 3.700 | 3.500 | 3.600 | 90.000 | 3,222 |
| 2023-07-06 | 3.600 | 3.600 | 3.500 | 3.600 | 90.000 | 1,617 |
| 2023-07-04 | 3.650 | 3.650 | 3.510 | 3.650 | 91.250 | 4,667 |
| 2023-07-03 | 3.700 | 3.800 | 3.600 | 3.700 | 92.500 | 717 |
| 2023-06-30 | 3.750 | 3.800 | 3.510 | 3.700 | 92.500 | 22,400 |
| 2023-06-28 | 3.750 | 3.750 | 3.700 | 3.750 | 93.750 | 400 |
| 2023-06-27 | 3.850 | 4.000 | 3.789 | 3.850 | 96.250 | 5,227 |
| 2023-06-26 | 3.702 | 3.850 | 3.702 | 3.800 | 95.000 | 23,143 |
| 2023-06-23 | 3.600 | 3.900 | 3.500 | 3.650 | 91.250 | 13,634 |
| 2023-06-22 | 3.450 | 3.700 | 3.300 | 3.600 | 90.000 | 15,364 |
| 2023-06-21 | 3.350 | 3.600 | 3.100 | 3.450 | 86.250 | 22,482 |
| 2023-06-20 | 3.150 | 3.350 | 3.080 | 3.350 | 83.750 | 46,186 |
| 2023-06-19 | 3.150 | 3.150 | 2.840 | 3.150 | 78.750 | 17,064 |
| 2023-06-16 | 3.150 | 3.150 | 3.020 | 3.150 | 78.750 | 6,216 |
| 2023-06-15 | 3.150 | 3.150 | 3.015 | 3.150 | 78.750 | 15,572 |
| 2023-06-14 | 3.125 | 3.150 | 3.125 | 3.150 | 78.750 | 4,000 |
| 2023-06-09 | 3.050 | 3.125 | 2.915 | 3.050 | 76.250 | 6,815 |
| 2023-06-08 | 3.050 | 3.050 | 2.950 | 3.050 | 76.250 | 447 |
| 2023-06-07 | 3.080 | 3.080 | 2.915 | 3.050 | 76.250 | 7,246 |
| 2023-06-06 | 3.215 | 3.215 | 3.100 | 3.100 | 77.500 | 9,482 |
| 2023-06-05 | 3.350 | 3.350 | 3.215 | 3.350 | 83.750 | 255 |
| 2023-06-02 | 3.350 | 3.350 | 3.215 | 3.350 | 83.750 | 251 |
| 2023-05-31 | 3.350 | 3.350 | 3.205 | 3.350 | 83.750 | 2,800 |
| 2023-05-30 | 3.400 | 3.400 | 3.350 | 3.400 | 85.000 | 590 |
| 2023-05-26 | 3.400 | 3.400 | 3.100 | 3.400 | 85.000 | 3,100 |
| 2023-05-23 | 3.400 | 3.400 | 3.310 | 3.400 | 85.000 | 880 |
| 2023-05-22 | 3.400 | 3.400 | 3.309 | 3.400 | 85.000 | 1,059 |
| 2023-05-19 | 3.400 | 3.400 | 3.306 | 3.400 | 85.000 | 1,813 |
| 2023-05-18 | 3.400 | 3.400 | 3.308 | 3.400 | 85.000 | 4,560 |
| 2023-05-16 | 3.400 | 3.400 | 3.315 | 3.400 | 85.000 | 4,806 |
| 2023-05-15 | 3.450 | 3.520 | 3.450 | 3.450 | 86.250 | 3,000 |
| 2023-05-12 | 3.540 | 3.540 | 3.415 | 3.450 | 86.250 | 10,194 |
| 2023-05-11 | 3.350 | 3.527 | 3.350 | 3.400 | 85.000 | 32,480 |
| 2023-05-10 | 3.300 | 3.433 | 3.300 | 3.300 | 82.500 | 53,240 |
| 2023-05-09 | 3.250 | 3.290 | 3.205 | 3.250 | 81.250 | 2,317 |
| 2023-05-05 | 3.250 | 3.250 | 3.205 | 3.250 | 81.250 | 260 |
| 2023-05-04 | 3.250 | 3.250 | 3.205 | 3.250 | 81.250 | 1,764 |
| 2023-05-03 | 3.250 | 3.300 | 3.250 | 3.250 | 81.250 | 1,008 |
| 2023-05-02 | 3.250 | 3.295 | 3.205 | 3.250 | 81.250 | 2,953 |
| 2023-04-28 | 3.250 | 3.295 | 3.250 | 3.250 | 81.250 | 500 |
| 2023-04-27 | 3.250 | 3.250 | 3.210 | 3.250 | 81.250 | 4,065 |
| 2023-04-26 | 3.450 | 3.600 | 3.305 | 3.450 | 86.250 | 8,716 |
| 2023-04-25 | 3.450 | 3.575 | 3.450 | 3.450 | 86.250 | 400 |
| 2023-04-24 | 3.450 | 3.575 | 3.305 | 3.450 | 86.250 | 4,395 |
| 2023-04-21 | 3.450 | 3.600 | 3.305 | 3.450 | 86.250 | 5,125 |
| 2023-04-19 | 3.450 | 3.645 | 3.305 | 3.450 | 86.250 | 253 |
| 2023-04-18 | 3.450 | 3.645 | 3.450 | 3.450 | 86.250 | 2,813 |
| 2023-04-17 | 3.510 | 3.510 | 3.300 | 3.450 | 86.250 | 28,159 |
| 2023-04-14 | 3.400 | 3.690 | 3.400 | 3.550 | 88.750 | 46,649 |
| 2023-04-13 | 3.250 | 3.350 | 3.188 | 3.300 | 82.500 | 2,240 |
| 2023-04-12 | 3.300 | 3.390 | 3.210 | 3.250 | 81.250 | 1,781 |
| 2023-04-11 | 3.000 | 3.390 | 2.900 | 3.300 | 82.500 | 48,998 |
| 2023-04-06 | 3.000 | 3.050 | 3.000 | 3.000 | 75.000 | 3,046 |
| 2023-04-05 | 2.845 | 3.150 | 2.845 | 3.000 | 75.000 | 60,412 |
| 2023-04-04 | 2.800 | 2.850 | 2.710 | 2.800 | 70.000 | 945 |
| 2023-04-03 | 2.650 | 2.850 | 2.615 | 2.800 | 70.000 | 62,303 |
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.