Panther Metals PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	8.400	8.490	8.300	8.400	210.00	19,795
2022-03-23	8.550	9.000	8.300	8.400	210.00	22,056
2022-03-22	8.200	8.937	8.150	8.550	213.75	7,543
2022-03-21	8.200	8.270	8.170	8.200	205.00	1,764
2022-03-18	8.200	8.300	8.153	8.200	205.00	13,769
2022-03-17	8.200	8.290	8.150	8.200	205.00	2,885
2022-03-16	8.200	8.260	8.120	8.200	205.00	18,197
2022-03-14	8.000	8.300	7.800	8.150	203.75	9,912
2022-03-11	8.000	8.050	7.717	8.000	200.00	13,741
2022-03-10	8.150	8.200	7.800	8.000	200.00	9,901
2022-03-09	8.250	8.300	8.000	8.150	203.75	4,001
2022-03-08	8.250	8.400	8.020	8.250	206.25	4,950
2022-03-07	8.150	8.500	7.870	8.250	206.25	4,447
2022-03-04	8.350	8.558	8.000	8.300	207.50	5,587
2022-03-03	8.350	8.445	8.200	8.350	208.75	7,375
2022-03-02	8.760	8.760	8.300	8.350	208.75	6,644
2022-03-01	9.250	9.250	8.650	8.800	220.00	8,049
2022-02-28	9.500	10.000	9.000	9.250	231.25	35,207
2022-02-25	7.968	9.250	7.968	9.250	231.25	79,917
2022-02-24	8.000	8.000	7.500	8.000	200.00	25,743
2022-02-23	8.200	8.300	8.000	8.200	205.00	3,785
2022-02-22	8.500	8.800	8.000	8.300	207.50	25,257
2022-02-21	8.750	9.000	8.203	8.500	212.50	11,609
2022-02-18	8.750	8.750	8.300	8.750	218.75	27,219
2022-02-17	8.720	8.720	8.423	8.520	213.00	7,903
2022-02-16	8.750	8.890	8.600	8.750	218.75	13,432
2022-02-15	8.750	8.750	8.510	8.750	218.75	1,066
2022-02-14	9.150	9.150	8.500	8.750	218.75	2,639
2022-02-11	9.500	9.500	8.700	9.250	231.25	10,825
2022-02-10	9.500	9.500	9.250	9.500	237.50	68
2022-02-09	9.500	9.500	9.250	9.500	237.50	1,168
2022-02-08	9.500	10.000	9.100	9.500	237.50	26,021
2022-02-07	9.500	9.500	9.052	9.500	237.50	7,930
2022-02-04	9.500	9.500	9.200	9.500	237.50	840
2022-02-03	9.600	9.600	9.208	9.600	240.00	5,580
2022-02-02	9.780	9.780	9.000	9.650	241.25	26,264
2022-02-01	10.200	10.200	10.000	10.200	255.00	2,120
2022-01-31	10.250	10.490	10.000	10.250	256.25	2,652
2022-01-28	10.250	10.250	10.000	10.250	256.25	7,673
2022-01-27	10.250	10.400	10.075	10.250	256.25	1,661
2022-01-26	9.750	10.500	9.150	10.250	256.25	61,606
2022-01-25	9.992	9.992	9.600	9.750	243.75	13,928
2022-01-24	10.600	11.000	9.609	10.050	251.25	36,657
2022-01-21	10.600	10.700	10.288	10.600	265.00	7,168
2022-01-20	10.525	11.000	9.721	10.600	265.00	20,721
2022-01-19	10.525	10.630	10.300	10.525	263.13	12,041
2022-01-18	11.750	12.000	9.800	10.525	263.13	108,114
2022-01-17	11.750	11.775	11.020	11.750	293.75	8,728
2022-01-14	12.260	12.260	11.000	11.750	293.75	26,061
2022-01-13	12.625	12.625	12.260	12.625	315.63	486
2022-01-12	12.625	12.625	12.250	12.625	315.63	1,141
2022-01-11	12.500	13.000	12.000	12.625	315.63	1,320
2022-01-10	12.500	12.500	12.000	12.500	312.50	3,812
2022-01-07	12.500	12.500	12.080	12.500	312.50	2,565
2022-01-06	12.500	12.500	12.000	12.500	312.50	6,520
2022-01-05	12.750	12.760	12.510	12.750	318.75	1,311
2022-01-04	12.750	12.844	12.500	12.750	318.75	5,481
2021-12-31	12.750	13.000	12.750	12.750	318.75	576
2021-12-30	12.300	13.000	12.300	12.750	318.75	15,593
2021-12-29	12.250	12.450	12.023	12.250	306.25	2,017

← NewerPage 19 of 20 · 1,187 trading daysOlder →

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.