Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 80.000 | 85.000 | 75.000 | 80.000 | 80.000 | 42,219 |
| 2026-01-30 | 85.000 | 90.000 | 85.000 | 85.000 | 85.000 | 3,709 |
| 2026-01-29 | 87.500 | 92.000 | 81.500 | 85.000 | 85.000 | 93,278 |
| 2026-01-28 | 86.500 | 90.000 | 81.500 | 87.500 | 87.500 | 21,867 |
| 2026-01-27 | 86.500 | 92.600 | 83.350 | 86.500 | 86.500 | 52,756 |
| 2026-01-26 | 80.000 | 90.000 | 80.000 | 85.000 | 85.000 | 159,337 |
| 2026-01-23 | 76.500 | 80.000 | 75.000 | 77.500 | 77.500 | 37,432 |
| 2026-01-22 | 76.500 | 78.000 | 75.150 | 76.500 | 76.500 | 1,070 |
| 2026-01-21 | 78.500 | 82.000 | 73.500 | 76.500 | 76.500 | 23,811 |
| 2026-01-20 | 79.000 | 84.750 | 75.000 | 78.500 | 78.500 | 25,903 |
| 2026-01-19 | 80.000 | 83.000 | 73.500 | 79.000 | 79.000 | 12,926 |
| 2026-01-16 | 81.000 | 83.000 | 75.000 | 80.000 | 80.000 | 44,479 |
| 2026-01-15 | 82.500 | 88.000 | 76.500 | 81.000 | 81.000 | 132,572 |
| 2026-01-14 | 69.500 | 80.000 | 68.250 | 73.500 | 73.500 | 72,986 |
| 2026-01-13 | 69.500 | 72.000 | 68.023 | 69.500 | 69.500 | 25,907 |
| 2026-01-12 | 71.000 | 75.000 | 67.750 | 69.500 | 69.500 | 13,254 |
| 2026-01-09 | 66.000 | 75.000 | 65.750 | 71.000 | 71.000 | 42,481 |
| 2026-01-08 | 70.000 | 70.000 | 64.000 | 66.000 | 66.000 | 72,690 |
| 2026-01-07 | 68.000 | 74.930 | 68.000 | 71.000 | 71.000 | 94,724 |
| 2026-01-06 | 60.500 | 68.000 | 60.000 | 64.000 | 64.000 | 44,939 |
| 2026-01-05 | 64.000 | 68.000 | 60.170 | 60.500 | 60.500 | 66,870 |
| 2026-01-02 | 67.500 | 70.000 | 61.300 | 65.000 | 65.000 | 63,427 |
| 2025-12-31 | 66.000 | 69.700 | 65.000 | 67.500 | 67.500 | 34,324 |
| 2025-12-30 | 65.500 | 68.000 | 61.500 | 66.000 | 66.000 | 34,188 |
| 2025-12-29 | 61.500 | 68.000 | 61.440 | 65.500 | 65.500 | 75,015 |
| 2025-12-24 | 61.500 | 63.900 | 61.500 | 61.500 | 61.500 | 7,860 |
| 2025-12-23 | 61.000 | 63.000 | 61.000 | 61.000 | 61.000 | 9,408 |
| 2025-12-22 | 62.500 | 65.000 | 59.528 | 61.000 | 61.000 | 146,821 |
| 2025-12-19 | 59.195 | 65.000 | 59.195 | 62.500 | 62.500 | 168,523 |
| 2025-12-18 | 48.000 | 59.500 | 48.000 | 57.500 | 57.500 | 217,276 |
| 2025-12-17 | 47.400 | 49.000 | 47.400 | 47.500 | 47.500 | 214,951 |
| 2025-12-16 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 1,596 |
| 2025-12-15 | 47.500 | 47.500 | 47.125 | 47.500 | 47.500 | 1,610 |
| 2025-12-12 | 47.500 | 47.780 | 47.500 | 47.500 | 47.500 | 2,603 |
| 2025-12-11 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 26,079 |
| 2025-12-10 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 26,079 |
| 2025-12-09 | 47.500 | 48.000 | 47.100 | 47.500 | 47.500 | 26,079 |
| 2025-12-08 | 48.000 | 49.475 | 47.100 | 47.500 | 47.500 | 27,476 |
| 2025-12-05 | 43.500 | 49.000 | 43.000 | 48.000 | 48.000 | 199,119 |
| 2025-12-04 | 45.000 | 45.000 | 41.000 | 41.000 | 41.000 | 21,411 |
| 2025-12-03 | 45.500 | 45.500 | 45.000 | 45.500 | 45.500 | 11,199 |
| 2025-12-02 | 48.000 | 48.000 | 45.960 | 47.000 | 47.000 | 10,031 |
| 2025-12-01 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 5,718 |
| 2025-11-28 | 49.200 | 49.200 | 49.000 | 49.000 | 49.000 | 5,718 |
| 2025-11-27 | 49.500 | 49.500 | 49.250 | 49.500 | 49.500 | 9,307 |
| 2025-11-26 | 49.500 | 49.500 | 49.000 | 49.500 | 49.500 | 3,104 |
| 2025-11-25 | 50.000 | 50.000 | 49.500 | 50.000 | 50.000 | 7,934 |
| 2025-11-24 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 15 |
| 2025-11-21 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 2,529 |
| 2025-11-20 | 50.500 | 50.500 | 50.360 | 50.500 | 50.500 | 33,000 |
| 2025-11-19 | 50.500 | 50.500 | 50.400 | 50.500 | 50.500 | 300 |
| 2025-11-18 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 1,916 |
| 2025-11-17 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 200,000 |
| 2025-11-14 | 52.500 | 52.500 | 51.030 | 52.500 | 52.500 | 1,000 |
| 2025-11-13 | 52.500 | 52.500 | 51.160 | 52.500 | 52.500 | 8,536 |
| 2025-11-12 | 52.500 | 52.500 | 51.160 | 52.500 | 52.500 | 125 |
| 2025-11-11 | 52.500 | 52.800 | 52.500 | 52.500 | 52.500 | 1,318 |
| 2025-11-10 | 53.750 | 53.750 | 52.000 | 52.500 | 52.500 | 30,594 |
| 2025-11-07 | 54.400 | 54.400 | 54.000 | 54.000 | 54.000 | 6,041 |
| 2025-11-06 | 54.500 | 55.000 | 54.200 | 54.500 | 54.500 | 25,010 |
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.