Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 2.850 | 2.870 | 2.650 | 2.650 | 66.250 | 6,262 |
| 2023-03-30 | 2.850 | 2.874 | 2.850 | 2.850 | 71.250 | 2,455 |
| 2023-03-29 | 2.900 | 2.900 | 2.800 | 2.850 | 71.250 | 12,595 |
| 2023-03-28 | 2.950 | 2.990 | 2.900 | 2.950 | 73.750 | 1,989 |
| 2023-03-27 | 2.950 | 2.990 | 2.901 | 2.950 | 73.750 | 1,440 |
| 2023-03-24 | 3.000 | 3.000 | 2.950 | 2.950 | 73.750 | 717 |
| 2023-03-23 | 3.050 | 3.050 | 3.004 | 3.050 | 76.250 | 1,320 |
| 2023-03-22 | 3.050 | 3.100 | 3.050 | 3.050 | 76.250 | 3,226 |
| 2023-03-21 | 3.050 | 3.050 | 3.000 | 3.050 | 76.250 | 7,964 |
| 2023-03-20 | 3.100 | 3.192 | 3.100 | 3.100 | 77.500 | 6,399 |
| 2023-03-17 | 3.296 | 3.296 | 3.100 | 3.100 | 77.500 | 3,604 |
| 2023-03-16 | 3.250 | 3.250 | 3.210 | 3.250 | 81.250 | 1,000 |
| 2023-03-15 | 3.300 | 3.300 | 3.200 | 3.300 | 82.500 | 10,000 |
| 2023-03-14 | 3.350 | 3.380 | 3.304 | 3.350 | 83.750 | 7,108 |
| 2023-03-13 | 3.400 | 3.480 | 3.300 | 3.350 | 83.750 | 4,061 |
| 2023-03-10 | 3.400 | 3.500 | 3.350 | 3.400 | 85.000 | 4,403 |
| 2023-03-09 | 3.400 | 3.496 | 3.355 | 3.400 | 85.000 | 2,765 |
| 2023-03-08 | 3.400 | 3.496 | 3.350 | 3.400 | 85.000 | 675 |
| 2023-03-07 | 3.400 | 3.492 | 3.300 | 3.400 | 85.000 | 39,022 |
| 2023-03-06 | 3.492 | 3.492 | 3.400 | 3.400 | 85.000 | 10,921 |
| 2023-03-03 | 3.500 | 3.596 | 3.500 | 3.500 | 87.500 | 1,000 |
| 2023-03-02 | 3.500 | 3.590 | 3.500 | 3.500 | 87.500 | 3 |
| 2023-03-01 | 3.500 | 3.550 | 3.400 | 3.420 | 85.500 | 25,281 |
| 2023-02-28 | 3.500 | 3.600 | 3.400 | 3.500 | 87.500 | 11,784 |
| 2023-02-27 | 3.600 | 3.670 | 3.400 | 3.500 | 87.500 | 16,400 |
| 2023-02-24 | 3.650 | 3.670 | 3.520 | 3.600 | 90.000 | 5,670 |
| 2023-02-23 | 3.780 | 3.780 | 3.650 | 3.650 | 91.250 | 14,348 |
| 2023-02-22 | 3.850 | 3.899 | 3.730 | 3.850 | 96.250 | 1,122 |
| 2023-02-21 | 3.850 | 3.850 | 3.730 | 3.850 | 96.250 | 6,400 |
| 2023-02-20 | 3.900 | 3.900 | 3.706 | 3.900 | 97.500 | 5,852 |
| 2023-02-17 | 4.150 | 4.175 | 3.900 | 3.900 | 97.500 | 137 |
| 2023-02-16 | 4.310 | 4.310 | 4.015 | 4.150 | 103.75 | 7,902 |
| 2023-02-15 | 4.350 | 4.500 | 4.310 | 4.350 | 108.75 | 2,422 |
| 2023-02-14 | 4.350 | 4.497 | 4.275 | 4.350 | 108.75 | 1,960 |
| 2023-02-10 | 4.300 | 4.500 | 4.210 | 4.350 | 108.75 | 9,739 |
| 2023-02-09 | 4.300 | 4.390 | 4.256 | 4.300 | 107.50 | 3,161 |
| 2023-02-08 | 4.400 | 4.400 | 4.236 | 4.300 | 107.50 | 17,046 |
| 2023-02-07 | 4.350 | 4.500 | 4.338 | 4.450 | 111.25 | 20,650 |
| 2023-02-06 | 4.150 | 4.450 | 4.000 | 4.350 | 108.75 | 32,305 |
| 2023-02-03 | 4.200 | 4.200 | 3.850 | 4.150 | 103.75 | 33,387 |
| 2023-02-02 | 5.000 | 5.160 | 4.200 | 4.300 | 107.50 | 66,137 |
| 2023-01-31 | 4.850 | 4.850 | 4.700 | 4.850 | 121.25 | 307 |
| 2023-01-30 | 4.855 | 4.855 | 4.800 | 4.850 | 121.25 | 5,553 |
| 2023-01-27 | 5.000 | 5.125 | 4.816 | 5.000 | 125.00 | 5,054 |
| 2023-01-26 | 5.000 | 5.000 | 4.816 | 5.000 | 125.00 | 416 |
| 2023-01-25 | 5.000 | 5.125 | 4.800 | 5.000 | 125.00 | 13,273 |
| 2023-01-24 | 5.100 | 5.175 | 5.000 | 5.000 | 125.00 | 21,399 |
| 2023-01-23 | 4.925 | 5.200 | 4.925 | 5.100 | 127.50 | 10,616 |
| 2023-01-20 | 4.900 | 4.900 | 4.700 | 4.900 | 122.50 | 34,262 |
| 2023-01-19 | 4.900 | 5.070 | 4.700 | 4.900 | 122.50 | 14,170 |
| 2023-01-18 | 4.900 | 5.075 | 4.900 | 4.900 | 122.50 | 1,967 |
| 2023-01-17 | 4.900 | 5.018 | 4.900 | 4.900 | 122.50 | 4,391 |
| 2023-01-16 | 4.900 | 5.025 | 4.750 | 4.900 | 122.50 | 2,596 |
| 2023-01-13 | 4.900 | 4.950 | 4.900 | 4.900 | 122.50 | 2,314 |
| 2023-01-12 | 4.850 | 4.850 | 4.700 | 4.850 | 121.25 | 160 |
| 2023-01-11 | 4.850 | 4.850 | 4.700 | 4.850 | 121.25 | 740 |
| 2023-01-09 | 4.850 | 4.850 | 4.507 | 4.850 | 121.25 | 4,801 |
| 2023-01-06 | 4.900 | 4.998 | 4.840 | 4.900 | 122.50 | 4,971 |
| 2023-01-05 | 4.900 | 4.998 | 4.900 | 4.900 | 122.50 | 2 |
| 2023-01-04 | 4.800 | 5.000 | 4.800 | 4.900 | 122.50 | 9,751 |
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.