Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 122.50 | 124.00 | 115.10 | 120.00 | 120.00 | 9,825 |
| 2024-11-13 | 120.00 | 130.00 | 113.00 | 122.50 | 122.50 | 17,102 |
| 2024-11-12 | 98.880 | 120.00 | 98.880 | 120.00 | 120.00 | 90,092 |
| 2024-11-11 | 97.500 | 97.500 | 95.500 | 97.500 | 97.500 | 1,876 |
| 2024-11-08 | 100.00 | 102.44 | 95.300 | 100.00 | 100.00 | 1,325 |
| 2024-11-07 | 102.50 | 102.78 | 100.00 | 100.00 | 100.00 | 10,898 |
| 2024-11-06 | 100.00 | 108.00 | 100.00 | 102.50 | 102.50 | 36,137 |
| 2024-11-05 | 100.00 | 104.50 | 96.333 | 100.00 | 100.00 | 326 |
| 2024-11-04 | 100.00 | 100.00 | 96.333 | 100.00 | 100.00 | 945 |
| 2024-11-01 | 100.00 | 103.50 | 100.00 | 100.00 | 100.00 | 450 |
| 2024-10-31 | 100.00 | 104.90 | 95.000 | 100.00 | 100.00 | 40,472 |
| 2024-10-30 | 100.00 | 104.90 | 100.00 | 100.00 | 100.00 | 500 |
| 2024-10-29 | 96.200 | 104.00 | 96.200 | 100.00 | 100.00 | 34,589 |
| 2024-10-28 | 90.500 | 99.500 | 90.500 | 95.000 | 95.000 | 16,288 |
| 2024-10-25 | 92.500 | 95.777 | 92.500 | 92.500 | 92.500 | 106 |
| 2024-10-24 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 15,000 |
| 2024-10-23 | 92.500 | 95.777 | 87.000 | 92.500 | 92.500 | 3,646 |
| 2024-10-22 | 92.500 | 95.777 | 86.880 | 92.500 | 92.500 | 5,214 |
| 2024-10-21 | 92.500 | 98.900 | 92.500 | 92.500 | 92.500 | 2,735 |
| 2024-10-18 | 92.500 | 100.00 | 92.500 | 92.500 | 92.500 | 31,876 |
| 2024-10-17 | 80.000 | 95.000 | 80.000 | 87.500 | 87.500 | 29,856 |
| 2024-10-16 | 80.000 | 84.500 | 75.500 | 80.000 | 80.000 | 1,756 |
| 2024-10-15 | 75.500 | 85.000 | 75.500 | 80.000 | 80.000 | 29,204 |
| 2024-10-11 | 75.000 | 78.000 | 72.890 | 75.000 | 75.000 | 3,993 |
| 2024-10-10 | 75.000 | 75.000 | 72.880 | 75.000 | 75.000 | 1,956 |
| 2024-10-09 | 75.000 | 78.000 | 75.000 | 75.000 | 75.000 | 18,648 |
| 2024-10-08 | 75.000 | 78.000 | 75.000 | 75.000 | 75.000 | 4,087 |
| 2024-10-07 | 74.450 | 78.000 | 74.450 | 75.000 | 75.000 | 40,840 |
| 2024-10-04 | 72.500 | 74.500 | 72.500 | 72.500 | 72.500 | 2,050 |
| 2024-10-03 | 70.750 | 74.500 | 70.750 | 72.500 | 72.500 | 274 |
| 2024-10-02 | 77.500 | 77.777 | 70.600 | 72.500 | 72.500 | 14,668 |
| 2024-10-01 | 77.500 | 78.500 | 76.250 | 77.500 | 77.500 | 3,038 |
| 2024-09-30 | 87.500 | 90.500 | 76.500 | 77.500 | 77.500 | 43,669 |
| 2024-09-27 | 87.500 | 90.500 | 87.500 | 87.500 | 87.500 | 39 |
| 2024-09-26 | 87.500 | 90.500 | 87.500 | 87.500 | 87.500 | 1,200 |
| 2024-09-25 | 95.000 | 97.777 | 81.000 | 85.000 | 85.000 | 54,676 |
| 2024-09-24 | 100.25 | 100.25 | 90.000 | 95.000 | 95.000 | 34,853 |
| 2024-09-23 | 107.50 | 107.50 | 100.75 | 107.50 | 107.50 | 2,626 |
| 2024-09-19 | 107.50 | 109.50 | 107.50 | 107.50 | 107.50 | 10,871 |
| 2024-09-18 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | 10,000 |
| 2024-09-17 | 106.50 | 108.00 | 100.00 | 105.00 | 105.00 | 15,347 |
| 2024-09-16 | 108.00 | 108.00 | 103.14 | 106.50 | 106.50 | 703 |
| 2024-09-13 | 110.00 | 111.00 | 105.00 | 109.00 | 109.00 | 11,172 |
| 2024-09-11 | 110.00 | 111.00 | 106.50 | 110.00 | 110.00 | 4,413 |
| 2024-09-09 | 114.00 | 114.50 | 106.50 | 110.00 | 110.00 | 5,071 |
| 2024-09-06 | 114.00 | 114.95 | 114.00 | 114.00 | 114.00 | 1,739 |
| 2024-09-05 | 117.50 | 119.50 | 110.00 | 114.00 | 114.00 | 37,352 |
| 2024-09-04 | 112.50 | 124.25 | 111.20 | 117.50 | 117.50 | 21,269 |
| 2024-09-03 | 110.00 | 122.00 | 110.00 | 112.50 | 112.50 | 13,263 |
| 2024-09-02 | 105.00 | 110.00 | 100.50 | 107.50 | 107.50 | 14,027 |
| 2024-08-30 | 105.00 | 108.00 | 101.80 | 105.00 | 105.00 | 532 |
| 2024-08-28 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1,001 |
| 2024-08-27 | 105.00 | 108.00 | 100.50 | 105.00 | 105.00 | 503 |
| 2024-08-23 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 229 |
| 2024-08-22 | 104.00 | 106.61 | 104.00 | 105.00 | 105.00 | 2,468 |
| 2024-08-20 | 102.50 | 102.50 | 97.620 | 102.50 | 102.50 | 1,920 |
| 2024-08-19 | 102.50 | 102.50 | 97.620 | 102.50 | 102.50 | 5,547 |
| 2024-08-14 | 102.50 | 105.40 | 98.114 | 102.50 | 102.50 | 3,307 |
| 2024-08-13 | 102.50 | 107.00 | 97.880 | 102.50 | 102.50 | 1,798 |
| 2024-08-09 | 102.50 | 104.50 | 96.660 | 102.50 | 102.50 | 7,968 |
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.