Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 7.500 | 8.000 | 6.770 | 7.375 | 7.375 | 415,098 |
| 2023-06-27 | 7.250 | 7.500 | 7.000 | 7.500 | 7.500 | 157,737 |
| 2023-06-26 | 8.000 | 8.495 | 7.000 | 8.000 | 8.000 | 686,812 |
| 2023-06-23 | 7.750 | 9.000 | 7.500 | 8.000 | 8.000 | 2,256,891 |
| 2023-06-22 | 7.250 | 7.946 | 7.000 | 7.350 | 7.350 | 763,880 |
| 2023-06-21 | 7.500 | 7.950 | 6.800 | 7.250 | 7.250 | 1,332,651 |
| 2023-06-20 | 7.000 | 7.865 | 6.677 | 7.500 | 7.500 | 1,388,030 |
| 2023-06-19 | 6.000 | 7.920 | 5.500 | 6.900 | 6.900 | 1,156,488 |
| 2023-06-16 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 1,670,360 |
| 2023-06-15 | 6.000 | 6.400 | 5.688 | 5.750 | 5.750 | 919,666 |
| 2023-06-14 | 6.500 | 7.000 | 5.600 | 6.000 | 6.000 | 1,010,307 |
| 2023-06-13 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 696,802 |
| 2023-06-12 | 7.000 | 7.880 | 6.500 | 7.250 | 7.250 | 2,573,295 |
| 2023-06-09 | 7.250 | 8.500 | 6.150 | 6.600 | 6.600 | 3,996,430 |
| 2023-06-08 | 4.500 | 7.000 | 4.450 | 6.850 | 6.850 | 5,434,840 |
| 2023-06-07 | 4.550 | 4.697 | 4.189 | 4.500 | 4.500 | 2,214,114 |
| 2023-06-06 | 4.190 | 4.777 | 4.190 | 4.550 | 4.550 | 1,264,101 |
| 2023-06-05 | 4.050 | 4.200 | 3.800 | 4.000 | 4.000 | 240,794 |
| 2023-06-02 | 4.400 | 4.475 | 4.000 | 4.050 | 4.050 | 530,300 |
| 2023-06-01 | 4.350 | 4.400 | 4.250 | 4.400 | 4.400 | 350,000 |
| 2023-05-31 | 4.450 | 4.600 | 4.405 | 4.450 | 4.450 | 514,041 |
| 2023-05-30 | 4.390 | 4.500 | 4.390 | 4.450 | 4.450 | 374,839 |
| 2023-05-26 | 4.502 | 4.502 | 4.300 | 4.300 | 4.300 | 102,521 |
| 2023-05-25 | 4.600 | 4.800 | 4.500 | 4.600 | 4.600 | 184,756 |
| 2023-05-24 | 4.450 | 4.490 | 4.401 | 4.450 | 4.450 | 131,596 |
| 2023-05-23 | 4.350 | 4.800 | 4.300 | 4.450 | 4.450 | 511,397 |
| 2023-05-22 | 4.550 | 4.600 | 4.150 | 4.350 | 4.350 | 1,735,527 |
| 2023-05-19 | 4.720 | 4.720 | 4.537 | 4.550 | 4.550 | 780,230 |
| 2023-05-18 | 5.125 | 5.238 | 4.800 | 4.850 | 4.850 | 289,982 |
| 2023-05-17 | 5.845 | 5.845 | 5.000 | 5.125 | 5.125 | 1,102,507 |
| 2023-05-16 | 5.900 | 5.900 | 5.734 | 5.850 | 5.850 | 205,829 |
| 2023-05-15 | 6.100 | 6.200 | 5.800 | 5.900 | 5.900 | 373,788 |
| 2023-05-12 | 5.100 | 6.125 | 5.000 | 6.100 | 6.100 | 3,040,683 |
| 2023-05-11 | 5.550 | 5.800 | 4.912 | 5.000 | 5.000 | 1,113,070 |
| 2023-05-10 | 4.700 | 5.997 | 4.700 | 5.550 | 5.550 | 1,774,766 |
| 2023-05-09 | 4.550 | 4.700 | 4.400 | 4.600 | 4.600 | 232,103 |
| 2023-05-05 | 4.550 | 4.620 | 4.400 | 4.550 | 4.550 | 304,755 |
| 2023-05-04 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 249,822 |
| 2023-05-03 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 53,003 |
| 2023-05-02 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 62,643 |
| 2023-04-28 | 4.550 | 4.700 | 4.550 | 4.550 | 4.550 | 8,996 |
| 2023-04-27 | 4.550 | 4.700 | 4.550 | 4.550 | 4.550 | 41,169 |
| 2023-04-26 | 4.550 | 4.685 | 4.415 | 4.550 | 4.550 | 352,061 |
| 2023-04-25 | 4.100 | 4.860 | 3.920 | 4.550 | 4.550 | 1,052,456 |
| 2023-04-24 | 4.050 | 4.200 | 4.016 | 4.100 | 4.100 | 660,023 |
| 2023-04-21 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 37,585 |
| 2023-04-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2023-04-19 | 4.050 | 4.100 | 4.005 | 4.050 | 4.050 | 321,562 |
| 2023-04-18 | 4.500 | 4.500 | 3.844 | 4.050 | 4.050 | 2,007,363 |
| 2023-04-17 | 4.173 | 4.800 | 4.173 | 4.600 | 4.600 | 955,679 |
| 2023-04-14 | 4.100 | 4.220 | 3.800 | 4.150 | 4.150 | 438,700 |
| 2023-04-13 | 4.000 | 4.196 | 4.000 | 4.100 | 4.100 | 418,887 |
| 2023-04-12 | 3.800 | 4.200 | 3.700 | 4.000 | 4.000 | 240,293 |
| 2023-04-11 | 3.800 | 4.000 | 3.700 | 3.800 | 3.800 | 329,609 |
| 2023-04-06 | 3.800 | 3.900 | 3.350 | 3.800 | 3.800 | 757,395 |
| 2023-04-05 | 3.800 | 4.000 | 3.400 | 3.800 | 3.800 | 1,767,551 |
| 2023-04-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-03 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 96,460 |
| 2023-03-31 | 3.900 | 4.000 | 3.800 | 3.800 | 3.800 | 100,311 |
| 2023-03-30 | 3.850 | 4.000 | 3.250 | 3.900 | 3.900 | 544,579 |
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.