Panther Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 171.61 | 180.00 | 170.00 | 172.50 | 172.50 | 71,345 |
| 2026-10-16 | 178.19 | 180.00 | 170.25 | 175.00 | 175.00 | 140,019 |
| 2026-10-15 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 30,193 |
| 2026-10-14 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 28,188 |
| 2026-10-13 | 187.50 | 190.00 | 175.00 | 180.00 | 180.00 | 48,040 |
| 2026-10-12 | 197.50 | 198.25 | 185.00 | 187.50 | 187.50 | 113,890 |
| 2026-10-09 | 177.00 | 196.00 | 170.00 | 196.00 | 196.00 | 202,441 |
| 2026-10-08 | 185.00 | 190.00 | 177.00 | 177.00 | 177.00 | 88,758 |
| 2026-10-07 | 185.00 | 190.00 | 182.50 | 185.00 | 185.00 | 61,406 |
| 2026-10-06 | 190.00 | 194.00 | 181.25 | 187.50 | 187.50 | 46,496 |
| 2026-10-05 | 192.50 | 194.70 | 185.00 | 188.50 | 188.50 | 85,653 |
| 2026-10-02 | 185.00 | 195.00 | 181.00 | 195.00 | 195.00 | 69,098 |
| 2026-10-01 | 182.50 | 194.96 | 175.00 | 185.00 | 185.00 | 153,420 |
| 2026-09-30 | 167.50 | 185.00 | 161.50 | 180.00 | 180.00 | 64,089 |
| 2026-09-29 | 152.50 | 169.90 | 150.03 | 167.50 | 167.50 | 106,280 |
| 2026-09-28 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 34,859 |
| 2026-09-25 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 54,180 |
| 2026-09-24 | 155.00 | 157.50 | 152.56 | 155.00 | 155.00 | 36,559 |
| 2026-09-23 | 160.00 | 162.50 | 152.53 | 155.00 | 155.00 | 52,911 |
| 2026-09-22 | 162.50 | 162.50 | 155.00 | 160.00 | 160.00 | 76,918 |
| 2026-09-21 | 145.00 | 164.50 | 144.00 | 162.50 | 162.50 | 136,406 |
| 2026-09-18 | 145.00 | 150.00 | 142.26 | 145.00 | 145.00 | 31,939 |
| 2026-09-17 | 142.50 | 147.50 | 141.00 | 145.00 | 145.00 | 28,620 |
| 2026-09-16 | 142.50 | 150.00 | 135.00 | 142.50 | 142.50 | 13,937 |
| 2026-09-15 | 147.50 | 150.00 | 135.00 | 142.50 | 142.50 | 40,237 |
| 2026-09-14 | 162.50 | 166.25 | 146.26 | 147.50 | 147.50 | 109,126 |
| 2026-09-11 | 153.10 | 165.00 | 153.10 | 160.00 | 160.00 | 248,174 |
| 2026-09-10 | 132.50 | 153.50 | 131.25 | 152.50 | 152.50 | 89,082 |
| 2026-09-09 | 132.50 | 135.00 | 130.75 | 132.50 | 132.50 | 62,517 |
| 2026-09-08 | 135.00 | 138.48 | 131.26 | 132.50 | 132.50 | 29,937 |
| 2026-09-07 | 135.00 | 139.00 | 130.00 | 135.00 | 135.00 | 7,415 |
| 2026-09-04 | 132.50 | 140.00 | 131.10 | 135.00 | 135.00 | 72,788 |
| 2026-09-03 | 135.00 | 140.00 | 132.20 | 132.50 | 132.50 | 61,371 |
| 2026-09-02 | 142.50 | 145.00 | 132.00 | 135.00 | 135.00 | 51,899 |
| 2026-09-01 | 147.50 | 149.00 | 140.00 | 142.50 | 142.50 | 68,048 |
| 2026-08-28 | 142.50 | 153.00 | 140.55 | 147.50 | 147.50 | 54,056 |
| 2026-08-27 | 147.50 | 150.00 | 141.00 | 142.50 | 142.50 | 36,681 |
| 2026-08-26 | 150.00 | 153.75 | 146.00 | 147.50 | 147.50 | 20,700 |
| 2026-08-25 | 157.50 | 159.25 | 146.50 | 150.00 | 150.00 | 37,493 |
| 2026-08-24 | 157.50 | 164.50 | 155.55 | 157.50 | 157.50 | 62,368 |
| 2026-08-21 | 157.50 | 161.00 | 155.55 | 157.50 | 157.50 | 57,343 |
| 2026-08-20 | 155.00 | 166.00 | 155.00 | 157.50 | 157.50 | 104,407 |
| 2026-08-19 | 140.00 | 158.50 | 139.00 | 155.00 | 155.00 | 75,644 |
| 2026-08-18 | 142.50 | 144.00 | 138.00 | 140.00 | 140.00 | 96,184 |
| 2026-08-17 | 135.00 | 148.00 | 135.00 | 142.50 | 142.50 | 153,842 |
| 2026-08-14 | 129.00 | 133.75 | 125.60 | 130.00 | 130.00 | 50,165 |
| 2026-08-13 | 130.00 | 132.00 | 125.00 | 129.00 | 129.00 | 16,842 |
| 2026-08-12 | 120.52 | 135.00 | 120.52 | 130.00 | 130.00 | 64,177 |
| 2026-08-11 | 120.00 | 125.00 | 116.00 | 120.00 | 120.00 | 34,661 |
| 2026-08-10 | 120.00 | 124.00 | 119.50 | 120.00 | 120.00 | 2,624 |
| 2026-08-07 | 119.50 | 124.00 | 119.50 | 120.00 | 120.00 | 36,898 |
| 2026-08-06 | 120.00 | 120.00 | 117.20 | 118.50 | 118.50 | 43,837 |
| 2026-08-05 | 121.50 | 125.00 | 119.56 | 120.00 | 120.00 | 13,533 |
| 2026-08-04 | 121.50 | 125.00 | 119.28 | 121.50 | 121.50 | 72,081 |
| 2026-08-03 | 130.00 | 130.00 | 119.10 | 121.00 | 121.00 | 78,191 |
| 2026-07-31 | 134.60 | 134.60 | 126.50 | 132.50 | 132.50 | 29,938 |
| 2026-07-30 | 135.00 | 135.00 | 131.75 | 135.00 | 135.00 | 17,851 |
| 2026-07-29 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 52,807 |
| 2026-07-28 | 135.00 | 140.00 | 131.15 | 135.00 | 135.00 | 11,224 |
| 2026-07-27 | 135.00 | 140.00 | 131.15 | 135.00 | 135.00 | 13,191 |
Page 1 of 5 · 253 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.