Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 1,064,049 |
| 2023-09-20 | 10.250 | 10.300 | 10.000 | 10.200 | 10.200 | 213,361 |
| 2023-09-19 | 10.250 | 10.500 | 10.050 | 10.250 | 10.250 | 405,845 |
| 2023-09-18 | 10.000 | 11.000 | 10.000 | 10.250 | 10.250 | 1,102,491 |
| 2023-09-15 | 10.000 | 10.500 | 9.620 | 10.000 | 10.000 | 619,006 |
| 2023-09-14 | 9.750 | 10.220 | 9.500 | 10.000 | 10.000 | 266,151 |
| 2023-09-13 | 10.244 | 10.244 | 9.150 | 9.750 | 9.750 | 625,653 |
| 2023-09-12 | 10.750 | 11.000 | 10.000 | 10.000 | 10.000 | 1,131,976 |
| 2023-09-11 | 10.500 | 11.000 | 10.500 | 10.600 | 10.600 | 981,393 |
| 2023-09-08 | 10.500 | 11.500 | 10.000 | 10.500 | 10.500 | 1,763,165 |
| 2023-09-07 | 9.500 | 11.000 | 9.000 | 11.000 | 11.000 | 1,638,664 |
| 2023-09-06 | 9.500 | 9.800 | 9.167 | 9.700 | 9.700 | 747,552 |
| 2023-09-05 | 9.125 | 9.824 | 9.116 | 9.500 | 9.500 | 1,140,112 |
| 2023-09-04 | 8.485 | 9.250 | 8.485 | 9.125 | 9.125 | 694,935 |
| 2023-09-01 | 8.500 | 8.750 | 7.626 | 8.250 | 8.250 | 1,171,920 |
| 2023-08-31 | 9.000 | 9.500 | 8.000 | 8.500 | 8.500 | 641,037 |
| 2023-08-30 | 9.750 | 10.250 | 8.625 | 9.000 | 9.000 | 3,636,474 |
| 2023-08-29 | 8.500 | 10.500 | 8.500 | 9.900 | 9.900 | 4,014,762 |
| 2023-08-25 | 8.000 | 9.000 | 7.600 | 8.850 | 8.850 | 5,266,282 |
| 2023-08-24 | 6.750 | 7.000 | 6.177 | 6.500 | 6.500 | 611,911 |
| 2023-08-23 | 6.750 | 7.300 | 6.500 | 7.000 | 7.000 | 646,249 |
| 2023-08-22 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 220,553 |
| 2023-08-21 | 7.000 | 7.500 | 6.500 | 6.625 | 6.625 | 629,902 |
| 2023-08-18 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 211,456 |
| 2023-08-17 | 7.000 | 7.223 | 6.600 | 7.000 | 7.000 | 69,695 |
| 2023-08-16 | 6.750 | 7.100 | 6.500 | 7.100 | 7.100 | 460,870 |
| 2023-08-15 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 118,991 |
| 2023-08-14 | 6.750 | 6.950 | 6.500 | 6.750 | 6.750 | 391,341 |
| 2023-08-11 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 57,482 |
| 2023-08-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 24,789 |
| 2023-08-09 | 7.050 | 7.050 | 6.570 | 6.750 | 6.750 | 137,463 |
| 2023-08-08 | 7.200 | 7.200 | 6.800 | 7.100 | 7.100 | 251,569 |
| 2023-08-07 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 489,702 |
| 2023-08-04 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 128,393 |
| 2023-08-03 | 7.250 | 7.299 | 7.025 | 7.250 | 7.250 | 13,199 |
| 2023-08-02 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 26,866 |
| 2023-08-01 | 7.250 | 7.400 | 7.050 | 7.250 | 7.250 | 46,497 |
| 2023-07-31 | 7.625 | 8.350 | 7.000 | 7.250 | 7.250 | 800,646 |
| 2023-07-28 | 7.750 | 8.000 | 7.388 | 7.625 | 7.625 | 145,148 |
| 2023-07-27 | 7.500 | 8.000 | 7.177 | 7.750 | 7.750 | 125,209 |
| 2023-07-26 | 7.750 | 7.790 | 7.000 | 7.500 | 7.500 | 206,150 |
| 2023-07-25 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 292,346 |
| 2023-07-24 | 7.750 | 8.445 | 7.550 | 8.000 | 8.000 | 191,399 |
| 2023-07-21 | 7.500 | 8.000 | 7.500 | 7.750 | 7.750 | 81,813 |
| 2023-07-20 | 7.125 | 7.967 | 6.810 | 7.500 | 7.500 | 366,992 |
| 2023-07-19 | 7.125 | 7.375 | 6.750 | 7.125 | 7.125 | 272,125 |
| 2023-07-18 | 6.750 | 7.400 | 6.690 | 7.125 | 7.125 | 51,034 |
| 2023-07-17 | 6.750 | 7.340 | 6.500 | 6.750 | 6.750 | 446,215 |
| 2023-07-14 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 142,770 |
| 2023-07-13 | 6.750 | 7.300 | 6.500 | 6.750 | 6.750 | 194,663 |
| 2023-07-12 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 157,926 |
| 2023-07-11 | 6.750 | 7.920 | 6.750 | 7.250 | 7.250 | 631,568 |
| 2023-07-10 | 6.750 | 7.000 | 6.650 | 6.750 | 6.750 | 33,814 |
| 2023-07-07 | 7.125 | 7.400 | 6.550 | 6.750 | 6.750 | 332,137 |
| 2023-07-06 | 6.400 | 7.450 | 6.400 | 7.125 | 7.125 | 409,367 |
| 2023-07-05 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 113,805 |
| 2023-07-04 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 562,056 |
| 2023-07-03 | 8.125 | 8.300 | 6.340 | 6.750 | 6.750 | 1,452,708 |
| 2023-06-30 | 7.375 | 8.645 | 7.250 | 8.375 | 8.375 | 1,117,156 |
| 2023-06-29 | 7.375 | 7.500 | 7.250 | 7.375 | 7.375 | 132,255 |
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.