Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 5.100 | 5.100 | 4.800 | 4.850 | 4.850 | 379,620 |
| 2023-12-13 | 5.100 | 5.175 | 5.000 | 5.100 | 5.100 | 221,914 |
| 2023-12-12 | 5.000 | 5.300 | 5.000 | 5.150 | 5.150 | 1,052,639 |
| 2023-12-11 | 4.850 | 5.000 | 4.750 | 4.850 | 4.850 | 85,408 |
| 2023-12-08 | 5.250 | 5.500 | 4.566 | 4.850 | 4.850 | 1,017,738 |
| 2023-12-07 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 109,447 |
| 2023-12-06 | 5.100 | 5.500 | 4.700 | 5.250 | 5.250 | 1,091,295 |
| 2023-12-05 | 5.250 | 5.500 | 4.740 | 5.500 | 5.500 | 47,215 |
| 2023-12-04 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 19,626 |
| 2023-12-01 | 5.250 | 5.380 | 4.600 | 5.250 | 5.250 | 540,507 |
| 2023-11-30 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 79,674 |
| 2023-11-29 | 5.250 | 5.500 | 5.025 | 5.250 | 5.250 | 835,870 |
| 2023-11-28 | 5.250 | 5.500 | 5.000 | 5.000 | 5.000 | 24,320 |
| 2023-11-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-11-24 | 5.250 | 5.500 | 5.025 | 5.250 | 5.250 | 15,309 |
| 2023-11-23 | 5.250 | 5.600 | 5.000 | 5.250 | 5.250 | 81,917 |
| 2023-11-22 | 5.250 | 5.600 | 5.000 | 5.300 | 5.300 | 64,039 |
| 2023-11-21 | 5.250 | 5.600 | 4.687 | 5.250 | 5.250 | 270,639 |
| 2023-11-20 | 5.250 | 5.500 | 4.833 | 5.250 | 5.250 | 403,431 |
| 2023-11-17 | 5.250 | 5.450 | 4.875 | 5.250 | 5.250 | 441,159 |
| 2023-11-16 | 5.250 | 5.425 | 5.026 | 5.250 | 5.250 | 599,776 |
| 2023-11-15 | 5.125 | 5.500 | 5.000 | 5.250 | 5.250 | 364,996 |
| 2023-11-14 | 5.250 | 5.500 | 5.000 | 5.125 | 5.125 | 159,129 |
| 2023-11-13 | 5.250 | 5.374 | 5.150 | 5.250 | 5.250 | 157,417 |
| 2023-11-10 | 6.250 | 6.500 | 5.120 | 5.250 | 5.250 | 1,759,518 |
| 2023-11-09 | 6.125 | 7.200 | 6.000 | 6.000 | 6.000 | 940,672 |
| 2023-11-08 | 5.875 | 6.180 | 5.750 | 6.125 | 6.125 | 87,624 |
| 2023-11-07 | 6.250 | 6.500 | 5.750 | 5.875 | 5.875 | 272,047 |
| 2023-11-06 | 6.250 | 6.850 | 6.000 | 6.250 | 6.250 | 116,150 |
| 2023-11-03 | 6.250 | 6.718 | 6.025 | 6.250 | 6.250 | 672,406 |
| 2023-11-02 | 6.250 | 6.500 | 5.944 | 6.250 | 6.250 | 797,688 |
| 2023-11-01 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 520,223 |
| 2023-10-31 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 689,625 |
| 2023-10-30 | 6.500 | 6.590 | 6.000 | 6.500 | 6.500 | 306,005 |
| 2023-10-27 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 280,132 |
| 2023-10-26 | 6.500 | 6.500 | 6.181 | 6.500 | 6.500 | 169,227 |
| 2023-10-25 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 550,394 |
| 2023-10-24 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 730,299 |
| 2023-10-23 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 169,289 |
| 2023-10-20 | 5.875 | 7.250 | 5.850 | 6.750 | 6.750 | 1,344,401 |
| 2023-10-19 | 6.125 | 6.125 | 5.777 | 6.125 | 6.125 | 433,366 |
| 2023-10-18 | 5.750 | 6.500 | 5.560 | 6.125 | 6.125 | 470,352 |
| 2023-10-17 | 6.000 | 6.054 | 5.462 | 5.750 | 5.750 | 221,299 |
| 2023-10-16 | 6.000 | 6.150 | 5.560 | 6.000 | 6.000 | 85,094 |
| 2023-10-13 | 6.650 | 6.650 | 5.800 | 6.000 | 6.000 | 933,015 |
| 2023-10-12 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 193,748 |
| 2023-10-11 | 6.750 | 7.500 | 6.500 | 7.000 | 7.000 | 121,474 |
| 2023-10-10 | 7.500 | 7.500 | 6.664 | 6.750 | 6.750 | 315,844 |
| 2023-10-09 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 72,695 |
| 2023-10-06 | 7.750 | 8.000 | 7.000 | 7.950 | 7.950 | 517,356 |
| 2023-10-05 | 8.194 | 8.194 | 7.500 | 7.750 | 7.750 | 389,052 |
| 2023-10-04 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 723,024 |
| 2023-10-03 | 7.750 | 8.500 | 7.642 | 8.250 | 8.250 | 537,540 |
| 2023-10-02 | 9.200 | 9.200 | 7.633 | 8.200 | 8.200 | 943,538 |
| 2023-09-29 | 9.900 | 9.900 | 9.120 | 9.250 | 9.250 | 879,720 |
| 2023-09-28 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 1,137,715 |
| 2023-09-27 | 11.250 | 11.500 | 8.180 | 9.600 | 9.600 | 1,425,483 |
| 2023-09-26 | 9.750 | 11.800 | 9.720 | 11.250 | 11.250 | 1,459,783 |
| 2023-09-25 | 9.750 | 10.000 | 9.460 | 9.750 | 9.750 | 2,177,042 |
| 2023-09-22 | 9.750 | 10.200 | 9.500 | 9.750 | 9.750 | 245,450 |
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.