Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 7.750 | 7.750 | 7.500 | 7.550 | 188.75 | 11,830 |
| 2022-06-28 | 7.555 | 8.000 | 7.555 | 7.850 | 196.25 | 20,183 |
| 2022-06-27 | 7.450 | 7.625 | 7.300 | 7.400 | 185.00 | 11,310 |
| 2022-06-24 | 7.400 | 7.400 | 7.300 | 7.400 | 185.00 | 2,641 |
| 2022-06-23 | 7.400 | 7.400 | 7.300 | 7.400 | 185.00 | 3,088 |
| 2022-06-21 | 7.400 | 7.400 | 7.300 | 7.400 | 185.00 | 137 |
| 2022-06-17 | 7.400 | 7.420 | 7.000 | 7.400 | 185.00 | 3,350 |
| 2022-06-16 | 7.700 | 7.700 | 7.200 | 7.400 | 185.00 | 18,494 |
| 2022-06-15 | 7.850 | 7.850 | 7.748 | 7.850 | 196.25 | 413 |
| 2022-06-14 | 7.850 | 7.850 | 7.700 | 7.850 | 196.25 | 388 |
| 2022-06-13 | 7.850 | 7.945 | 7.704 | 7.850 | 196.25 | 3,455 |
| 2022-06-10 | 7.850 | 7.961 | 7.850 | 7.850 | 196.25 | 280 |
| 2022-06-09 | 7.850 | 8.000 | 7.721 | 7.850 | 196.25 | 13,733 |
| 2022-06-08 | 7.850 | 7.850 | 7.760 | 7.850 | 196.25 | 2,749 |
| 2022-06-07 | 8.120 | 8.120 | 7.760 | 7.850 | 196.25 | 14,926 |
| 2022-06-06 | 8.300 | 8.390 | 8.150 | 8.150 | 203.75 | 1,374 |
| 2022-06-01 | 8.475 | 8.475 | 8.200 | 8.300 | 207.50 | 10,836 |
| 2022-05-30 | 8.600 | 8.600 | 8.300 | 8.600 | 215.00 | 4,805 |
| 2022-05-27 | 8.600 | 8.600 | 8.500 | 8.600 | 215.00 | 377 |
| 2022-05-26 | 8.600 | 8.600 | 8.500 | 8.600 | 215.00 | 200 |
| 2022-05-24 | 8.750 | 8.750 | 8.500 | 8.750 | 218.75 | 1,080 |
| 2022-05-23 | 8.800 | 8.880 | 8.500 | 8.750 | 218.75 | 2,284 |
| 2022-05-20 | 8.800 | 8.825 | 8.800 | 8.800 | 220.00 | 880 |
| 2022-05-19 | 8.800 | 8.800 | 8.093 | 8.800 | 220.00 | 273 |
| 2022-05-18 | 8.750 | 8.825 | 8.500 | 8.800 | 220.00 | 4,059 |
| 2022-05-17 | 8.750 | 8.750 | 8.500 | 8.750 | 218.75 | 429 |
| 2022-05-16 | 8.750 | 8.750 | 8.500 | 8.750 | 218.75 | 640 |
| 2022-05-13 | 8.650 | 8.880 | 8.500 | 8.750 | 218.75 | 7,973 |
| 2022-05-12 | 9.000 | 9.300 | 8.500 | 8.500 | 212.50 | 20,741 |
| 2022-05-11 | 9.000 | 9.000 | 8.810 | 8.900 | 222.50 | 4,827 |
| 2022-05-10 | 9.186 | 9.186 | 9.000 | 9.100 | 227.50 | 4,380 |
| 2022-05-09 | 9.250 | 9.250 | 9.010 | 9.250 | 231.25 | 2,693 |
| 2022-05-06 | 9.600 | 9.600 | 9.300 | 9.600 | 240.00 | 4,256 |
| 2022-05-05 | 9.600 | 9.690 | 9.510 | 9.600 | 240.00 | 8,122 |
| 2022-05-04 | 9.975 | 9.975 | 9.150 | 9.600 | 240.00 | 2,513 |
| 2022-05-03 | 9.975 | 10.210 | 9.800 | 9.975 | 249.38 | 3,148 |
| 2022-04-29 | 9.900 | 9.900 | 9.700 | 9.850 | 246.25 | 8,032 |
| 2022-04-28 | 10.125 | 10.130 | 9.800 | 9.975 | 249.38 | 904 |
| 2022-04-27 | 10.125 | 10.164 | 9.810 | 10.125 | 253.13 | 1,951 |
| 2022-04-26 | 10.125 | 10.230 | 10.020 | 10.125 | 253.13 | 3,447 |
| 2022-04-25 | 10.125 | 10.125 | 10.000 | 10.125 | 253.13 | 2,294 |
| 2022-04-22 | 10.750 | 10.750 | 10.000 | 10.125 | 253.13 | 25,074 |
| 2022-04-21 | 10.750 | 11.350 | 10.500 | 11.000 | 275.00 | 22,402 |
| 2022-04-20 | 10.750 | 10.970 | 10.500 | 10.750 | 268.75 | 7,207 |
| 2022-04-19 | 10.750 | 10.950 | 10.550 | 10.750 | 268.75 | 2,137 |
| 2022-04-14 | 10.750 | 10.750 | 10.282 | 10.750 | 268.75 | 2,050 |
| 2022-04-13 | 10.750 | 10.750 | 10.550 | 10.750 | 268.75 | 3,685 |
| 2022-04-12 | 10.750 | 10.875 | 10.535 | 10.750 | 268.75 | 11,226 |
| 2022-04-11 | 10.750 | 10.880 | 10.500 | 10.750 | 268.75 | 8,756 |
| 2022-04-08 | 10.850 | 11.000 | 10.700 | 10.750 | 268.75 | 9,151 |
| 2022-04-07 | 12.000 | 12.300 | 10.700 | 10.850 | 271.25 | 22,731 |
| 2022-04-06 | 11.000 | 11.500 | 11.000 | 11.500 | 287.50 | 7,848 |
| 2022-04-05 | 10.270 | 12.000 | 10.270 | 10.750 | 268.75 | 37,581 |
| 2022-04-04 | 10.250 | 10.500 | 10.250 | 10.250 | 256.25 | 5,634 |
| 2022-04-01 | 10.000 | 10.935 | 9.800 | 10.150 | 253.75 | 23,517 |
| 2022-03-31 | 8.550 | 10.480 | 8.360 | 10.000 | 250.00 | 23,278 |
| 2022-03-30 | 8.550 | 9.000 | 8.344 | 8.550 | 213.75 | 2,659 |
| 2022-03-29 | 8.550 | 8.900 | 8.500 | 8.550 | 213.75 | 630 |
| 2022-03-28 | 8.320 | 9.000 | 8.320 | 8.550 | 213.75 | 18,826 |
| 2022-03-25 | 8.400 | 8.475 | 8.300 | 8.300 | 207.50 | 21,977 |
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.