Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 12.250 | 12.450 | 12.015 | 12.250 | 306.25 | 935 |
| 2021-12-23 | 12.125 | 12.450 | 12.000 | 12.250 | 306.25 | 6,865 |
| 2021-12-22 | 12.125 | 12.280 | 12.125 | 12.125 | 303.13 | 2,229 |
| 2021-12-21 | 12.125 | 12.313 | 11.750 | 12.125 | 303.13 | 3,201 |
| 2021-12-20 | 12.125 | 12.200 | 11.600 | 12.125 | 303.13 | 3,066 |
| 2021-12-17 | 12.250 | 12.500 | 11.810 | 12.125 | 303.13 | 4,952 |
| 2021-12-16 | 12.250 | 12.425 | 11.800 | 12.250 | 306.25 | 8,354 |
| 2021-12-15 | 12.720 | 12.720 | 11.934 | 12.250 | 306.25 | 7,083 |
| 2021-12-14 | 12.750 | 12.800 | 12.720 | 12.750 | 318.75 | 1,514 |
| 2021-12-13 | 13.000 | 13.000 | 12.500 | 12.750 | 318.75 | 13,584 |
| 2021-12-10 | 13.000 | 13.350 | 12.700 | 13.000 | 325.00 | 6,700 |
| 2021-12-09 | 13.000 | 13.350 | 12.500 | 13.000 | 325.00 | 12,329 |
| 2021-12-08 | 13.000 | 13.350 | 12.620 | 13.000 | 325.00 | 6,749 |
| 2021-12-07 | 13.000 | 13.350 | 12.676 | 13.000 | 325.00 | 4,653 |
| 2021-12-06 | 12.750 | 13.475 | 12.500 | 13.000 | 325.00 | 19,462 |
| 2021-12-03 | 12.500 | 13.000 | 12.500 | 12.750 | 318.75 | 6,886 |
| 2021-12-02 | 12.250 | 12.485 | 12.250 | 12.250 | 306.25 | 1,134 |
| 2021-12-01 | 12.250 | 12.500 | 11.800 | 12.250 | 306.25 | 12,420 |
| 2021-11-30 | 12.250 | 12.430 | 12.025 | 12.250 | 306.25 | 9,785 |
| 2021-11-29 | 12.250 | 12.500 | 12.100 | 12.250 | 306.25 | 7,552 |
| 2021-11-26 | 12.750 | 13.200 | 12.070 | 12.250 | 306.25 | 35,392 |
| 2021-11-25 | 12.400 | 13.200 | 12.400 | 12.750 | 318.75 | 5,888 |
| 2021-11-24 | 12.250 | 12.500 | 12.000 | 12.250 | 306.25 | 6,662 |
| 2021-11-23 | 12.250 | 12.375 | 12.035 | 12.250 | 306.25 | 3,027 |
| 2021-11-22 | 12.750 | 12.875 | 11.999 | 12.250 | 306.25 | 9,222 |
| 2021-11-19 | 12.500 | 12.832 | 12.000 | 12.250 | 306.25 | 9,815 |
| 2021-11-18 | 12.500 | 12.950 | 12.500 | 12.500 | 312.50 | 5,852 |
| 2021-11-17 | 12.500 | 12.930 | 12.070 | 12.500 | 312.50 | 13,445 |
| 2021-11-16 | 13.000 | 13.000 | 12.000 | 12.500 | 312.50 | 11,763 |
| 2021-11-15 | 13.000 | 13.220 | 12.550 | 13.000 | 325.00 | 12,127 |
| 2021-11-12 | 13.000 | 13.240 | 12.750 | 13.000 | 325.00 | 19,519 |
| 2021-11-11 | 13.122 | 13.122 | 12.510 | 13.000 | 325.00 | 8,715 |
| 2021-11-10 | 13.250 | 13.250 | 13.000 | 13.250 | 331.25 | 1,804 |
| 2021-11-09 | 13.500 | 13.900 | 13.000 | 13.250 | 331.25 | 10,459 |
| 2021-11-08 | 12.750 | 12.950 | 12.500 | 12.750 | 318.75 | 6,642 |
| 2021-11-05 | 12.750 | 12.750 | 12.150 | 12.750 | 318.75 | 2,166 |
| 2021-11-04 | 13.000 | 13.300 | 12.500 | 12.750 | 318.75 | 7,975 |
| 2021-11-03 | 12.750 | 13.500 | 12.500 | 13.000 | 325.00 | 9,429 |
| 2021-11-02 | 12.980 | 12.980 | 12.670 | 12.800 | 320.00 | 6,448 |
| 2021-11-01 | 13.270 | 13.270 | 12.500 | 13.000 | 325.00 | 13,479 |
| 2021-10-29 | 13.750 | 14.000 | 13.500 | 13.500 | 337.50 | 4,272 |
| 2021-10-28 | 13.975 | 13.975 | 13.500 | 13.750 | 343.75 | 5,677 |
| 2021-10-27 | 14.250 | 14.797 | 13.650 | 14.000 | 350.00 | 10,677 |
| 2021-10-26 | 14.250 | 14.797 | 14.250 | 14.250 | 356.25 | 808 |
| 2021-10-25 | 14.000 | 14.500 | 13.700 | 14.000 | 350.00 | 5,672 |
| 2021-10-22 | 14.000 | 14.440 | 13.625 | 14.000 | 350.00 | 6,501 |
| 2021-10-21 | 13.625 | 14.470 | 12.850 | 14.000 | 350.00 | 30,649 |
← NewerPage 20 of 20 · 1,187 trading days
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.