Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 5.150 | 5.270 | 4.900 | 5.000 | 125.00 | 14,694 |
| 2022-09-21 | 5.350 | 6.000 | 5.000 | 5.150 | 128.75 | 93,317 |
| 2022-09-20 | 5.150 | 5.374 | 5.000 | 5.350 | 133.75 | 51,074 |
| 2022-09-16 | 5.250 | 5.399 | 5.000 | 5.150 | 128.75 | 31,309 |
| 2022-09-15 | 5.250 | 5.300 | 5.000 | 5.250 | 131.25 | 4,272 |
| 2022-09-14 | 5.350 | 5.388 | 5.000 | 5.250 | 131.25 | 10,051 |
| 2022-09-13 | 5.150 | 5.400 | 5.004 | 5.350 | 133.75 | 32,768 |
| 2022-09-12 | 5.150 | 5.240 | 5.045 | 5.150 | 128.75 | 8,895 |
| 2022-09-09 | 5.150 | 5.150 | 5.000 | 5.150 | 128.75 | 2,806 |
| 2022-09-08 | 5.200 | 5.200 | 5.000 | 5.200 | 130.00 | 4,335 |
| 2022-09-07 | 5.200 | 5.200 | 5.063 | 5.200 | 130.00 | 14,705 |
| 2022-09-06 | 5.200 | 5.200 | 5.190 | 5.200 | 130.00 | 4,285 |
| 2022-09-05 | 5.250 | 5.250 | 5.190 | 5.250 | 131.25 | 9,551 |
| 2022-09-02 | 5.250 | 5.400 | 5.177 | 5.250 | 131.25 | 27,913 |
| 2022-09-01 | 5.300 | 5.300 | 5.160 | 5.250 | 131.25 | 14,456 |
| 2022-08-31 | 5.350 | 5.400 | 5.300 | 5.300 | 132.50 | 16,461 |
| 2022-08-30 | 5.500 | 5.500 | 5.330 | 5.350 | 133.75 | 52,000 |
| 2022-08-26 | 5.350 | 5.748 | 5.250 | 5.600 | 140.00 | 46,085 |
| 2022-08-25 | 5.250 | 5.375 | 5.000 | 5.350 | 133.75 | 23,281 |
| 2022-08-24 | 5.250 | 5.250 | 5.000 | 5.250 | 131.25 | 83,037 |
| 2022-08-23 | 5.300 | 5.300 | 5.000 | 5.300 | 132.50 | 2,687 |
| 2022-08-22 | 5.300 | 5.300 | 5.100 | 5.300 | 132.50 | 1,777 |
| 2022-08-19 | 5.300 | 5.310 | 5.100 | 5.300 | 132.50 | 18,474 |
| 2022-08-18 | 5.300 | 5.300 | 5.063 | 5.300 | 132.50 | 9,085 |
| 2022-08-17 | 5.350 | 5.350 | 5.200 | 5.350 | 133.75 | 106,139 |
| 2022-08-16 | 5.350 | 5.350 | 5.230 | 5.350 | 133.75 | 963 |
| 2022-08-15 | 5.350 | 5.350 | 5.230 | 5.350 | 133.75 | 1,438 |
| 2022-08-12 | 5.350 | 5.350 | 5.200 | 5.350 | 133.75 | 2,664 |
| 2022-08-11 | 5.350 | 5.350 | 5.220 | 5.350 | 133.75 | 797 |
| 2022-08-10 | 5.400 | 5.430 | 5.225 | 5.350 | 133.75 | 4,325 |
| 2022-08-09 | 5.162 | 5.480 | 5.162 | 5.400 | 135.00 | 28,980 |
| 2022-08-08 | 5.100 | 5.200 | 5.050 | 5.150 | 128.75 | 9,633 |
| 2022-08-05 | 5.200 | 5.200 | 5.000 | 5.100 | 127.50 | 27,643 |
| 2022-08-04 | 5.200 | 5.270 | 5.110 | 5.200 | 130.00 | 12,966 |
| 2022-08-03 | 5.400 | 5.475 | 5.130 | 5.200 | 130.00 | 25,643 |
| 2022-08-02 | 5.750 | 5.875 | 5.300 | 5.600 | 140.00 | 56,369 |
| 2022-08-01 | 6.350 | 6.480 | 6.215 | 6.250 | 156.25 | 11,416 |
| 2022-07-29 | 6.610 | 6.610 | 6.350 | 6.350 | 158.75 | 23,796 |
| 2022-07-28 | 6.650 | 6.650 | 6.500 | 6.650 | 166.25 | 1,060 |
| 2022-07-27 | 6.650 | 6.740 | 6.263 | 6.650 | 166.25 | 10,998 |
| 2022-07-26 | 6.650 | 6.650 | 6.500 | 6.650 | 166.25 | 10,255 |
| 2022-07-25 | 6.650 | 6.650 | 6.500 | 6.650 | 166.25 | 2,062 |
| 2022-07-22 | 6.800 | 6.800 | 6.400 | 6.650 | 166.25 | 18,342 |
| 2022-07-21 | 7.100 | 7.280 | 6.800 | 6.900 | 172.50 | 9,053 |
| 2022-07-20 | 7.150 | 7.230 | 6.850 | 7.100 | 177.50 | 6,560 |
| 2022-07-19 | 7.125 | 7.175 | 7.125 | 7.150 | 178.75 | 5,595 |
| 2022-07-18 | 7.050 | 7.130 | 6.835 | 7.050 | 176.25 | 3,037 |
| 2022-07-15 | 6.900 | 7.072 | 6.820 | 7.000 | 175.00 | 12,377 |
| 2022-07-14 | 6.750 | 7.307 | 6.650 | 6.900 | 172.50 | 78,605 |
| 2022-07-13 | 6.750 | 7.000 | 6.500 | 6.750 | 168.75 | 75 |
| 2022-07-12 | 6.750 | 6.750 | 6.500 | 6.750 | 168.75 | 5,800 |
| 2022-07-11 | 6.950 | 7.140 | 6.500 | 6.750 | 168.75 | 16,307 |
| 2022-07-08 | 7.100 | 7.200 | 6.500 | 6.950 | 173.75 | 4,231 |
| 2022-07-07 | 7.100 | 7.100 | 7.100 | 7.100 | 177.50 | 200 |
| 2022-07-06 | 7.200 | 7.300 | 7.110 | 7.200 | 180.00 | 384 |
| 2022-07-05 | 7.200 | 7.200 | 7.000 | 7.200 | 180.00 | 2,482 |
| 2022-07-04 | 7.200 | 7.226 | 7.100 | 7.200 | 180.00 | 928 |
| 2022-07-01 | 7.250 | 7.300 | 7.139 | 7.200 | 180.00 | 12,804 |
| 2022-06-30 | 7.500 | 7.500 | 7.100 | 7.250 | 181.25 | 10,178 |
| 2022-06-29 | 7.750 | 7.750 | 7.500 | 7.550 | 188.75 | 11,830 |
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.