Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 7.250 | 7.274 | 6.779 | 7.250 | 7.250 | 138,235 |
| 2024-09-02 | 7.250 | 7.420 | 6.778 | 7.250 | 7.250 | 36,341 |
| 2024-08-30 | 7.250 | 7.300 | 7.200 | 7.250 | 7.250 | 213,752 |
| 2024-08-29 | 7.250 | 8.000 | 6.500 | 7.250 | 7.250 | 101,660 |
| 2024-08-28 | 7.250 | 7.250 | 6.678 | 7.250 | 7.250 | 1,293 |
| 2024-08-27 | 7.250 | 7.400 | 6.650 | 7.250 | 7.250 | 43,567 |
| 2024-08-23 | 7.500 | 7.615 | 6.600 | 7.500 | 7.500 | 414,739 |
| 2024-08-22 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 47,068 |
| 2024-08-21 | 7.500 | 7.600 | 7.150 | 7.500 | 7.500 | 230,784 |
| 2024-08-20 | 7.500 | 8.000 | 7.000 | 7.600 | 7.600 | 33,056 |
| 2024-08-19 | 7.500 | 7.850 | 7.265 | 7.500 | 7.500 | 275,459 |
| 2024-08-16 | 7.500 | 7.570 | 7.285 | 7.500 | 7.500 | 463,894 |
| 2024-08-15 | 7.500 | 7.950 | 7.000 | 7.200 | 7.200 | 84,265 |
| 2024-08-14 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 1,783,364 |
| 2024-08-13 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 659,982 |
| 2024-08-12 | 6.975 | 8.000 | 6.975 | 7.250 | 7.250 | 848,056 |
| 2024-08-09 | 6.250 | 7.500 | 6.000 | 6.750 | 6.750 | 1,576,999 |
| 2024-08-08 | 6.438 | 6.438 | 6.000 | 6.250 | 6.250 | 136,729 |
| 2024-08-07 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 462,672 |
| 2024-08-06 | 6.500 | 7.000 | 6.050 | 6.500 | 6.500 | 179,586 |
| 2024-08-05 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 590,313 |
| 2024-08-02 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 671,177 |
| 2024-08-01 | 7.500 | 8.000 | 6.500 | 7.500 | 7.500 | 197,558 |
| 2024-07-31 | 7.500 | 7.889 | 7.060 | 7.500 | 7.500 | 79,060 |
| 2024-07-30 | 7.500 | 8.160 | 7.000 | 7.500 | 7.500 | 632,339 |
| 2024-07-29 | 7.000 | 9.000 | 6.840 | 7.500 | 7.500 | 3,109,687 |
| 2024-07-26 | 5.150 | 7.500 | 4.900 | 7.000 | 7.000 | 1,314,421 |
| 2024-07-25 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 45,026 |
| 2024-07-24 | 5.150 | 5.280 | 5.150 | 5.150 | 5.150 | 48,714 |
| 2024-07-23 | 5.150 | 5.320 | 4.905 | 5.150 | 5.150 | 18,050 |
| 2024-07-22 | 5.150 | 5.320 | 4.910 | 5.150 | 5.150 | 99,515 |
| 2024-07-19 | 4.900 | 5.500 | 4.800 | 5.150 | 5.150 | 96,759 |
| 2024-07-18 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 141,977 |
| 2024-07-17 | 5.150 | 5.304 | 4.800 | 4.900 | 4.900 | 975,069 |
| 2024-07-16 | 5.750 | 6.000 | 4.570 | 5.000 | 5.000 | 1,145,524 |
| 2024-07-15 | 5.750 | 5.750 | 5.511 | 5.750 | 5.750 | 19,048 |
| 2024-07-12 | 5.750 | 5.904 | 5.550 | 5.800 | 5.800 | 34,232 |
| 2024-07-11 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 4,241 |
| 2024-07-10 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 42,880 |
| 2024-07-09 | 5.750 | 5.904 | 5.550 | 5.750 | 5.750 | 31,219 |
| 2024-07-08 | 5.750 | 6.000 | 5.500 | 5.900 | 5.900 | 50,790 |
| 2024-07-05 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 83,620 |
| 2024-07-04 | 6.000 | 6.300 | 5.550 | 5.750 | 5.750 | 218,158 |
| 2024-07-03 | 6.000 | 6.185 | 5.880 | 6.000 | 6.000 | 2,127 |
| 2024-07-02 | 6.000 | 6.185 | 5.700 | 6.000 | 6.000 | 101,585 |
| 2024-07-01 | 6.250 | 6.475 | 6.000 | 6.150 | 6.150 | 73,789 |
| 2024-06-28 | 6.350 | 6.500 | 5.500 | 6.250 | 6.250 | 2,147,983 |
| 2024-06-27 | 6.750 | 7.000 | 6.000 | 6.350 | 6.350 | 158,625 |
| 2024-06-26 | 5.912 | 7.500 | 5.912 | 7.140 | 7.140 | 2,172,959 |
| 2024-06-25 | 5.600 | 5.992 | 5.316 | 5.600 | 5.600 | 5,718 |
| 2024-06-24 | 5.300 | 5.992 | 5.300 | 5.600 | 5.600 | 94,285 |
| 2024-06-21 | 5.250 | 5.500 | 5.240 | 5.250 | 5.250 | 151,019 |
| 2024-06-20 | 5.505 | 5.505 | 5.250 | 5.250 | 5.250 | 195,479 |
| 2024-06-19 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 214,644 |
| 2024-06-18 | 5.750 | 5.879 | 5.561 | 5.750 | 5.750 | 163,900 |
| 2024-06-17 | 5.500 | 5.750 | 5.000 | 5.750 | 5.750 | 1,503,035 |
| 2024-06-14 | 5.500 | 5.890 | 5.222 | 5.500 | 5.500 | 353,515 |
| 2024-06-13 | 6.645 | 6.645 | 5.088 | 5.500 | 5.500 | 2,590,141 |
| 2024-06-12 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 261,634 |
| 2024-06-11 | 6.750 | 6.900 | 6.500 | 6.900 | 6.900 | 72,591 |
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.