Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 4.700 | 4.800 | 4.700 | 4.750 | 118.75 | 8,535 |
| 2022-12-28 | 4.650 | 4.700 | 4.500 | 4.650 | 116.25 | 515 |
| 2022-12-22 | 4.650 | 4.770 | 4.500 | 4.650 | 116.25 | 1,640 |
| 2022-12-21 | 4.650 | 4.770 | 4.650 | 4.650 | 116.25 | 813 |
| 2022-12-19 | 4.650 | 4.650 | 4.500 | 4.650 | 116.25 | 1,480 |
| 2022-12-14 | 4.650 | 4.650 | 4.500 | 4.650 | 116.25 | 4,408 |
| 2022-12-13 | 4.704 | 4.704 | 4.500 | 4.650 | 116.25 | 5,105 |
| 2022-12-12 | 4.900 | 4.900 | 4.700 | 4.750 | 118.75 | 6,900 |
| 2022-12-09 | 5.050 | 5.050 | 5.000 | 5.050 | 126.25 | 1,620 |
| 2022-12-08 | 5.050 | 5.050 | 4.900 | 5.050 | 126.25 | 12 |
| 2022-12-02 | 5.050 | 5.050 | 4.900 | 5.050 | 126.25 | 2,196 |
| 2022-12-01 | 4.850 | 5.050 | 4.820 | 5.050 | 126.25 | 47,538 |
| 2022-11-30 | 4.750 | 4.750 | 4.729 | 4.750 | 118.75 | 5,000 |
| 2022-11-29 | 5.100 | 5.100 | 4.700 | 4.750 | 118.75 | 28,057 |
| 2022-11-28 | 5.300 | 5.300 | 5.014 | 5.300 | 132.50 | 3,851 |
| 2022-11-25 | 5.300 | 5.300 | 5.100 | 5.300 | 132.50 | 245 |
| 2022-11-24 | 5.300 | 5.300 | 5.100 | 5.300 | 132.50 | 22,144 |
| 2022-11-23 | 5.300 | 5.300 | 5.100 | 5.300 | 132.50 | 647 |
| 2022-11-22 | 5.300 | 5.300 | 5.000 | 5.300 | 132.50 | 12,595 |
| 2022-11-21 | 5.107 | 5.400 | 5.107 | 5.400 | 135.00 | 25,942 |
| 2022-11-18 | 5.100 | 5.113 | 5.000 | 5.100 | 127.50 | 343 |
| 2022-11-17 | 5.150 | 5.218 | 5.000 | 5.100 | 127.50 | 24,333 |
| 2022-11-16 | 5.150 | 5.230 | 5.150 | 5.150 | 128.75 | 400 |
| 2022-11-15 | 5.150 | 5.150 | 5.000 | 5.150 | 128.75 | 10,636 |
| 2022-11-14 | 5.350 | 5.380 | 5.020 | 5.300 | 132.50 | 10,338 |
| 2022-11-11 | 5.200 | 5.497 | 5.000 | 5.350 | 133.75 | 32,327 |
| 2022-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 130.00 | 1,480 |
| 2022-11-09 | 5.350 | 5.350 | 5.200 | 5.350 | 133.75 | 1,602 |
| 2022-11-08 | 5.350 | 5.480 | 5.210 | 5.350 | 133.75 | 4,793 |
| 2022-11-07 | 5.400 | 5.500 | 5.290 | 5.350 | 133.75 | 30,560 |
| 2022-11-04 | 5.100 | 5.500 | 5.000 | 5.400 | 135.00 | 33,522 |
| 2022-11-03 | 5.100 | 5.100 | 5.000 | 5.100 | 127.50 | 1,578 |
| 2022-11-02 | 5.100 | 5.170 | 5.000 | 5.100 | 127.50 | 2,919 |
| 2022-11-01 | 5.050 | 5.200 | 5.006 | 5.100 | 127.50 | 7,094 |
| 2022-10-31 | 5.050 | 5.155 | 5.050 | 5.050 | 126.25 | 3,452 |
| 2022-10-28 | 5.060 | 5.060 | 4.820 | 5.000 | 125.00 | 16,321 |
| 2022-10-27 | 4.985 | 5.200 | 4.985 | 5.100 | 127.50 | 14,071 |
| 2022-10-26 | 4.850 | 4.900 | 4.850 | 4.850 | 121.25 | 995 |
| 2022-10-25 | 4.500 | 4.896 | 4.500 | 4.700 | 117.50 | 9,549 |
| 2022-10-24 | 4.350 | 4.420 | 4.215 | 4.350 | 108.75 | 1,136 |
| 2022-10-21 | 4.350 | 4.448 | 4.350 | 4.350 | 108.75 | 200 |
| 2022-10-20 | 4.600 | 4.620 | 4.215 | 4.350 | 108.75 | 3,099 |
| 2022-10-19 | 4.600 | 4.640 | 4.500 | 4.600 | 115.00 | 9,426 |
| 2022-10-18 | 4.600 | 4.640 | 4.500 | 4.600 | 115.00 | 904 |
| 2022-10-17 | 4.600 | 4.600 | 4.500 | 4.600 | 115.00 | 666 |
| 2022-10-14 | 4.600 | 4.640 | 4.600 | 4.600 | 115.00 | 47 |
| 2022-10-13 | 4.660 | 4.660 | 4.500 | 4.600 | 115.00 | 6,253 |
| 2022-10-12 | 4.850 | 4.874 | 4.500 | 4.850 | 121.25 | 6,490 |
| 2022-10-10 | 4.850 | 4.850 | 4.750 | 4.850 | 121.25 | 2,081 |
| 2022-10-07 | 4.850 | 4.850 | 4.500 | 4.850 | 121.25 | 3,540 |
| 2022-10-06 | 4.850 | 4.850 | 4.720 | 4.850 | 121.25 | 1,057 |
| 2022-10-05 | 4.750 | 5.000 | 4.550 | 4.950 | 123.75 | 19,008 |
| 2022-10-04 | 4.750 | 4.900 | 4.550 | 4.750 | 118.75 | 10,534 |
| 2022-10-03 | 4.750 | 5.000 | 4.700 | 4.750 | 118.75 | 8,165 |
| 2022-09-30 | 4.750 | 4.780 | 4.500 | 4.750 | 118.75 | 3,248 |
| 2022-09-29 | 4.750 | 4.888 | 4.550 | 4.750 | 118.75 | 4,209 |
| 2022-09-28 | 4.650 | 4.650 | 4.510 | 4.650 | 116.25 | 13,523 |
| 2022-09-27 | 5.000 | 5.000 | 4.560 | 4.700 | 117.50 | 31,798 |
| 2022-09-26 | 5.000 | 5.000 | 4.800 | 5.000 | 125.00 | 16,510 |
| 2022-09-23 | 5.000 | 5.000 | 4.900 | 5.000 | 125.00 | 2,293 |
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.