Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.875 | 7.024 | 6.500 | 6.875 | 6.875 | 92,194 |
| 2024-03-11 | 6.875 | 7.055 | 6.613 | 6.875 | 6.875 | 239,988 |
| 2024-03-08 | 6.875 | 7.213 | 6.613 | 6.875 | 6.875 | 199,864 |
| 2024-03-07 | 6.875 | 7.175 | 6.613 | 6.875 | 6.875 | 111,282 |
| 2024-03-06 | 7.250 | 7.250 | 6.650 | 6.875 | 6.875 | 327,538 |
| 2024-03-05 | 7.250 | 7.475 | 7.000 | 7.250 | 7.250 | 206,451 |
| 2024-03-04 | 6.500 | 7.500 | 6.500 | 7.250 | 7.250 | 614,395 |
| 2024-03-01 | 5.775 | 7.000 | 5.775 | 6.500 | 6.500 | 995,203 |
| 2024-02-29 | 5.750 | 6.000 | 5.541 | 5.750 | 5.750 | 211,790 |
| 2024-02-28 | 5.750 | 6.000 | 5.620 | 5.750 | 5.750 | 167,693 |
| 2024-02-27 | 5.750 | 6.000 | 5.615 | 5.750 | 5.750 | 44,624 |
| 2024-02-26 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 1,502 |
| 2024-02-23 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 207,598 |
| 2024-02-22 | 5.750 | 5.920 | 5.111 | 5.500 | 5.500 | 405,244 |
| 2024-02-21 | 5.950 | 5.950 | 5.590 | 5.750 | 5.750 | 114,660 |
| 2024-02-20 | 6.000 | 6.100 | 5.590 | 6.000 | 6.000 | 50,130 |
| 2024-02-19 | 5.750 | 6.000 | 5.500 | 6.000 | 6.000 | 91,171 |
| 2024-02-16 | 5.750 | 5.750 | 5.575 | 5.750 | 5.750 | 21,494 |
| 2024-02-15 | 5.750 | 5.750 | 5.575 | 5.750 | 5.750 | 26,729 |
| 2024-02-14 | 5.750 | 5.945 | 5.500 | 5.750 | 5.750 | 94,084 |
| 2024-02-13 | 6.000 | 6.295 | 5.550 | 5.750 | 5.750 | 322,730 |
| 2024-02-12 | 6.000 | 6.333 | 6.000 | 6.000 | 6.000 | 17,288 |
| 2024-02-09 | 5.750 | 6.000 | 5.500 | 6.000 | 6.000 | 256,019 |
| 2024-02-08 | 5.750 | 5.890 | 5.750 | 5.750 | 5.750 | 150,000 |
| 2024-02-07 | 5.875 | 6.151 | 5.400 | 5.750 | 5.750 | 142,100 |
| 2024-02-06 | 6.250 | 6.500 | 5.750 | 5.750 | 5.750 | 230,528 |
| 2024-02-05 | 6.363 | 6.363 | 6.000 | 6.250 | 6.250 | 321,431 |
| 2024-02-02 | 6.625 | 6.625 | 6.325 | 6.625 | 6.625 | 130,298 |
| 2024-02-01 | 6.625 | 7.000 | 6.550 | 6.625 | 6.625 | 430,808 |
| 2024-01-31 | 6.250 | 6.865 | 6.250 | 6.625 | 6.625 | 324,306 |
| 2024-01-30 | 6.000 | 6.500 | 5.700 | 6.250 | 6.250 | 495,228 |
| 2024-01-29 | 6.000 | 6.320 | 5.550 | 6.000 | 6.000 | 289,350 |
| 2024-01-26 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 470,684 |
| 2024-01-25 | 6.000 | 6.500 | 5.726 | 6.200 | 6.200 | 157,063 |
| 2024-01-24 | 6.050 | 6.500 | 6.050 | 6.250 | 6.250 | 1,005 |
| 2024-01-23 | 6.000 | 6.500 | 5.636 | 6.000 | 6.000 | 153,801 |
| 2024-01-22 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 107,143 |
| 2024-01-19 | 5.250 | 6.290 | 4.740 | 6.250 | 6.250 | 386,384 |
| 2024-01-18 | 5.250 | 5.500 | 5.050 | 5.250 | 5.250 | 20,349 |
| 2024-01-17 | 5.750 | 5.800 | 5.000 | 5.000 | 5.000 | 99,709 |
| 2024-01-16 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 414 |
| 2024-01-15 | 5.750 | 5.770 | 5.750 | 5.750 | 5.750 | 36,265 |
| 2024-01-12 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 157,156 |
| 2024-01-11 | 5.750 | 5.880 | 5.750 | 5.750 | 5.750 | 39,566 |
| 2024-01-10 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 356,351 |
| 2024-01-09 | 6.000 | 6.220 | 5.550 | 5.750 | 5.750 | 306,921 |
| 2024-01-08 | 6.380 | 6.380 | 6.000 | 6.000 | 6.000 | 148,070 |
| 2024-01-05 | 6.500 | 7.000 | 6.070 | 6.500 | 6.500 | 372,590 |
| 2024-01-04 | 6.500 | 6.600 | 6.150 | 6.500 | 6.500 | 119,818 |
| 2024-01-03 | 6.750 | 7.000 | 6.000 | 6.600 | 6.600 | 267,237 |
| 2024-01-02 | 6.622 | 7.000 | 6.622 | 6.750 | 6.750 | 107,660 |
| 2023-12-29 | 6.625 | 6.900 | 6.000 | 6.250 | 6.250 | 351,001 |
| 2023-12-28 | 6.250 | 7.000 | 6.155 | 6.750 | 6.750 | 883,913 |
| 2023-12-27 | 5.750 | 6.500 | 5.735 | 6.250 | 6.250 | 209,148 |
| 2023-12-22 | 5.500 | 6.000 | 5.339 | 5.750 | 5.750 | 715,885 |
| 2023-12-21 | 5.850 | 6.050 | 5.253 | 5.500 | 5.500 | 321,389 |
| 2023-12-20 | 5.050 | 6.200 | 4.900 | 5.850 | 5.850 | 2,852,494 |
| 2023-12-19 | 4.900 | 5.155 | 4.900 | 5.050 | 5.050 | 282,446 |
| 2023-12-18 | 4.850 | 5.000 | 4.800 | 4.900 | 4.900 | 1,095,299 |
| 2023-12-15 | 4.850 | 4.890 | 4.802 | 4.850 | 4.850 | 50,811 |
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.