Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 49.000 | 49.620 | 48.200 | 49.000 | 49.000 | 8,007 |
| 2025-02-12 | 49.000 | 49.560 | 48.200 | 49.000 | 49.000 | 983 |
| 2025-02-11 | 50.200 | 50.200 | 49.000 | 49.000 | 49.000 | 8,765 |
| 2025-02-10 | 51.000 | 51.900 | 51.000 | 51.000 | 51.000 | 3,799 |
| 2025-02-07 | 51.000 | 51.000 | 50.200 | 51.000 | 51.000 | 6,283 |
| 2025-02-06 | 51.000 | 51.900 | 50.200 | 51.000 | 51.000 | 1,507 |
| 2025-02-05 | 51.000 | 51.660 | 50.200 | 51.000 | 51.000 | 10,257 |
| 2025-02-04 | 52.500 | 52.950 | 50.000 | 51.000 | 51.000 | 25,555 |
| 2025-01-31 | 52.500 | 52.950 | 52.050 | 52.500 | 52.500 | 2,503 |
| 2025-01-30 | 53.100 | 53.100 | 52.000 | 52.500 | 52.500 | 30,315 |
| 2025-01-29 | 54.000 | 54.000 | 53.100 | 54.000 | 54.000 | 854 |
| 2025-01-28 | 54.000 | 54.000 | 53.100 | 54.000 | 54.000 | 257 |
| 2025-01-27 | 54.000 | 54.000 | 53.000 | 54.000 | 54.000 | 76,270 |
| 2025-01-24 | 54.000 | 54.900 | 53.100 | 54.000 | 54.000 | 76 |
| 2025-01-23 | 54.000 | 54.000 | 53.100 | 54.000 | 54.000 | 304 |
| 2025-01-22 | 55.000 | 56.450 | 53.100 | 54.000 | 54.000 | 5,319 |
| 2025-01-21 | 54.500 | 56.450 | 52.500 | 55.000 | 55.000 | 10,594 |
| 2025-01-20 | 57.500 | 58.220 | 50.000 | 53.500 | 53.500 | 226,064 |
| 2025-01-17 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 4,138 |
| 2025-01-16 | 82.500 | 84.750 | 77.000 | 82.500 | 82.500 | 7,095 |
| 2025-01-15 | 82.500 | 84.750 | 80.000 | 82.500 | 82.500 | 2,377 |
| 2025-01-14 | 85.000 | 85.000 | 82.400 | 82.500 | 82.500 | 11,550 |
| 2025-01-10 | 87.500 | 87.500 | 85.330 | 87.500 | 87.500 | 2,358 |
| 2025-01-09 | 87.500 | 87.500 | 85.500 | 87.500 | 87.500 | 2,913 |
| 2025-01-08 | 90.000 | 90.000 | 87.800 | 90.000 | 90.000 | 20,393 |
| 2025-01-07 | 90.000 | 93.777 | 90.000 | 90.000 | 90.000 | 10 |
| 2025-01-06 | 90.550 | 90.550 | 90.000 | 90.000 | 90.000 | 9,413 |
| 2025-01-03 | 89.400 | 95.000 | 89.400 | 92.500 | 92.500 | 17,092 |
| 2025-01-02 | 85.000 | 89.500 | 85.000 | 85.000 | 85.000 | 1,447 |
| 2024-12-31 | 85.000 | 89.500 | 81.800 | 85.000 | 85.000 | 15,633 |
| 2024-12-30 | 83.870 | 89.500 | 83.870 | 85.000 | 85.000 | 13,937 |
| 2024-12-27 | 82.500 | 84.750 | 81.000 | 82.500 | 82.500 | 3,262 |
| 2024-12-24 | 82.500 | 83.870 | 82.500 | 82.500 | 82.500 | 1,200 |
| 2024-12-23 | 82.500 | 84.750 | 82.500 | 82.500 | 82.500 | 2,331 |
| 2024-12-20 | 82.500 | 84.750 | 80.750 | 82.500 | 82.500 | 2,738 |
| 2024-12-19 | 82.500 | 83.870 | 82.500 | 82.500 | 82.500 | 14,000 |
| 2024-12-18 | 82.500 | 84.750 | 82.500 | 82.500 | 82.500 | 1,125 |
| 2024-12-17 | 82.500 | 84.750 | 80.300 | 82.500 | 82.500 | 10,685 |
| 2024-12-16 | 82.500 | 85.000 | 78.500 | 78.500 | 78.500 | 794 |
| 2024-12-13 | 90.000 | 93.500 | 80.250 | 82.500 | 82.500 | 61,870 |
| 2024-12-12 | 95.000 | 99.500 | 86.500 | 90.000 | 90.000 | 10,378 |
| 2024-12-11 | 95.000 | 99.500 | 91.160 | 95.000 | 95.000 | 372 |
| 2024-12-10 | 95.000 | 99.500 | 91.160 | 95.000 | 95.000 | 87 |
| 2024-12-09 | 101.50 | 101.50 | 91.000 | 95.000 | 95.000 | 25,868 |
| 2024-12-06 | 104.35 | 104.35 | 100.00 | 102.50 | 102.50 | 12,000 |
| 2024-12-05 | 110.00 | 112.00 | 105.66 | 110.00 | 110.00 | 4,461 |
| 2024-12-04 | 110.00 | 112.00 | 105.00 | 110.00 | 110.00 | 6,274 |
| 2024-12-03 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 5,005 |
| 2024-12-02 | 112.40 | 112.40 | 105.00 | 110.00 | 110.00 | 6,408 |
| 2024-11-29 | 115.00 | 115.00 | 110.20 | 115.00 | 115.00 | 320 |
| 2024-11-28 | 115.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1,050 |
| 2024-11-27 | 122.50 | 123.00 | 110.00 | 115.00 | 115.00 | 9,432 |
| 2024-11-26 | 122.50 | 123.00 | 120.00 | 122.50 | 122.50 | 485 |
| 2024-11-25 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 31,087 |
| 2024-11-22 | 122.50 | 123.80 | 120.00 | 122.50 | 122.50 | 13,146 |
| 2024-11-21 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | 1,679 |
| 2024-11-20 | 125.00 | 128.00 | 120.00 | 122.50 | 122.50 | 4,794 |
| 2024-11-19 | 125.00 | 129.50 | 120.00 | 125.00 | 125.00 | 13,343 |
| 2024-11-18 | 120.00 | 130.20 | 116.70 | 125.00 | 125.00 | 35,454 |
| 2024-11-15 | 120.00 | 123.00 | 115.50 | 120.00 | 120.00 | 8,650 |
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.