Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 6.750 | 6.900 | 6.525 | 6.750 | 6.750 | 71,508 |
| 2024-06-07 | 6.900 | 6.900 | 6.380 | 6.500 | 6.500 | 46,286 |
| 2024-06-06 | 6.750 | 7.240 | 6.480 | 6.480 | 6.480 | 421,178 |
| 2024-06-05 | 6.750 | 6.750 | 6.575 | 6.750 | 6.750 | 2,666 |
| 2024-06-04 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 397,351 |
| 2024-06-03 | 6.750 | 6.750 | 6.575 | 6.750 | 6.750 | 28,793 |
| 2024-05-31 | 6.750 | 7.140 | 6.575 | 7.140 | 7.140 | 204,799 |
| 2024-05-30 | 6.750 | 6.920 | 6.740 | 6.750 | 6.750 | 2,702 |
| 2024-05-29 | 6.750 | 6.920 | 6.555 | 6.600 | 6.600 | 77,871 |
| 2024-05-28 | 6.750 | 6.880 | 6.525 | 6.750 | 6.750 | 166,605 |
| 2024-05-24 | 6.750 | 6.880 | 6.500 | 6.750 | 6.750 | 21,145 |
| 2024-05-23 | 6.750 | 6.925 | 6.515 | 6.750 | 6.750 | 106,286 |
| 2024-05-22 | 7.000 | 7.000 | 6.572 | 6.750 | 6.750 | 445,836 |
| 2024-05-21 | 7.000 | 7.100 | 6.715 | 7.100 | 7.100 | 585 |
| 2024-05-20 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 541,073 |
| 2024-05-17 | 7.000 | 7.000 | 6.565 | 6.750 | 6.750 | 550,594 |
| 2024-05-16 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 983 |
| 2024-05-15 | 7.000 | 7.174 | 6.695 | 7.000 | 7.000 | 137,977 |
| 2024-05-14 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 91,782 |
| 2024-05-13 | 7.000 | 7.500 | 6.680 | 7.500 | 7.500 | 55,999 |
| 2024-05-10 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 6,257 |
| 2024-05-09 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 285,050 |
| 2024-05-08 | 7.000 | 7.400 | 6.500 | 7.000 | 7.000 | 64,798 |
| 2024-05-07 | 7.250 | 7.440 | 7.000 | 7.000 | 7.000 | 37,008 |
| 2024-05-03 | 7.000 | 7.490 | 6.380 | 7.250 | 7.250 | 155,901 |
| 2024-05-02 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 206,868 |
| 2024-05-01 | 6.750 | 7.000 | 6.380 | 6.380 | 6.380 | 114,445 |
| 2024-04-30 | 6.750 | 6.875 | 6.550 | 6.750 | 6.750 | 240,310 |
| 2024-04-29 | 6.500 | 7.000 | 6.000 | 7.000 | 7.000 | 90,250 |
| 2024-04-26 | 6.500 | 6.600 | 6.400 | 6.600 | 6.600 | 435,838 |
| 2024-04-25 | 6.500 | 6.850 | 6.500 | 6.500 | 6.500 | 1,460 |
| 2024-04-24 | 6.500 | 6.979 | 6.265 | 6.500 | 6.500 | 185,104 |
| 2024-04-23 | 6.500 | 6.642 | 6.260 | 6.500 | 6.500 | 351,949 |
| 2024-04-22 | 6.500 | 6.650 | 6.265 | 6.500 | 6.500 | 299,778 |
| 2024-04-19 | 6.500 | 6.690 | 6.380 | 6.500 | 6.500 | 272,341 |
| 2024-04-18 | 6.500 | 6.770 | 6.000 | 6.520 | 6.520 | 202,249 |
| 2024-04-17 | 6.900 | 6.900 | 6.500 | 6.750 | 6.750 | 555,590 |
| 2024-04-16 | 6.800 | 7.083 | 6.800 | 6.900 | 6.900 | 574,037 |
| 2024-04-15 | 6.250 | 7.000 | 5.880 | 6.750 | 6.750 | 516,924 |
| 2024-04-12 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 336,138 |
| 2024-04-11 | 6.600 | 6.620 | 6.200 | 6.600 | 6.600 | 307,678 |
| 2024-04-10 | 6.359 | 6.359 | 6.200 | 6.200 | 6.200 | 39,089 |
| 2024-04-09 | 6.600 | 6.600 | 6.248 | 6.600 | 6.600 | 100,799 |
| 2024-04-08 | 6.600 | 6.600 | 6.200 | 6.600 | 6.600 | 53,169 |
| 2024-04-05 | 6.600 | 6.725 | 6.248 | 6.600 | 6.600 | 68,467 |
| 2024-04-04 | 6.500 | 6.725 | 6.200 | 6.500 | 6.500 | 28,629 |
| 2024-04-03 | 6.740 | 6.740 | 6.000 | 6.080 | 6.080 | 167,563 |
| 2024-04-02 | 6.750 | 6.975 | 6.500 | 6.750 | 6.750 | 332,146 |
| 2024-03-28 | 6.750 | 7.000 | 6.500 | 6.625 | 6.625 | 794,369 |
| 2024-03-27 | 6.750 | 6.990 | 6.660 | 6.750 | 6.750 | 76,274 |
| 2024-03-26 | 6.750 | 6.990 | 6.000 | 6.000 | 6.000 | 81,225 |
| 2024-03-25 | 6.750 | 6.995 | 6.500 | 6.750 | 6.750 | 205,476 |
| 2024-03-22 | 6.750 | 6.975 | 6.750 | 6.750 | 6.750 | 1,001 |
| 2024-03-21 | 6.750 | 6.850 | 6.500 | 6.750 | 6.750 | 134,032 |
| 2024-03-20 | 6.750 | 6.849 | 6.500 | 6.750 | 6.750 | 39,214 |
| 2024-03-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-03-18 | 6.625 | 7.000 | 6.500 | 6.750 | 6.750 | 525,666 |
| 2024-03-15 | 6.625 | 6.660 | 6.500 | 6.625 | 6.625 | 28,842 |
| 2024-03-14 | 6.660 | 6.660 | 6.500 | 6.625 | 6.625 | 183,395 |
| 2024-03-13 | 6.875 | 7.130 | 6.875 | 6.875 | 6.875 | 10,000 |
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.