Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 129 |
| 2023-01-03 | 4.450 | 4.450 | 4.200 | 4.450 | 4.450 | 50 |
| 2022-12-30 | 4.450 | 4.450 | 4.300 | 4.450 | 4.450 | 16,246 |
| 2022-12-29 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 273 |
| 2022-12-28 | 4.450 | 4.450 | 4.300 | 4.450 | 4.450 | 65,374 |
| 2022-12-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-12-22 | 4.450 | 4.700 | 4.450 | 4.450 | 4.450 | 21 |
| 2022-12-21 | 4.450 | 4.700 | 4.450 | 4.450 | 4.450 | 234 |
| 2022-12-20 | 4.450 | 4.640 | 4.300 | 4.450 | 4.450 | 34,241 |
| 2022-12-19 | 4.450 | 4.614 | 4.200 | 4.450 | 4.450 | 10,879 |
| 2022-12-16 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-12-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-12-14 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 4,142 |
| 2022-12-13 | 4.502 | 4.502 | 4.450 | 4.450 | 4.450 | 22,434 |
| 2022-12-12 | 4.575 | 4.696 | 4.575 | 4.600 | 4.600 | 24,000 |
| 2022-12-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-12-08 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2022-12-07 | 4.550 | 4.588 | 4.550 | 4.550 | 4.550 | 393 |
| 2022-12-06 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 39,558 |
| 2022-12-05 | 4.555 | 4.555 | 4.550 | 4.550 | 4.550 | 23,184 |
| 2022-12-02 | 4.700 | 4.700 | 4.500 | 4.600 | 4.600 | 159,324 |
| 2022-12-01 | 4.750 | 4.975 | 4.750 | 4.750 | 4.750 | 39,558 |
| 2022-11-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-11-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-11-28 | 4.750 | 5.000 | 4.555 | 4.750 | 4.750 | 250 |
| 2022-11-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-11-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-11-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-11-22 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 30 |
| 2022-11-21 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 30 |
| 2022-11-18 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 5,854 |
| 2022-11-17 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 20 |
| 2022-11-16 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 40 |
| 2022-11-15 | 4.750 | 5.000 | 4.500 | 4.880 | 4.880 | 20,780 |
| 2022-11-14 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 45,000 |
| 2022-11-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 300 |
| 2022-11-10 | 4.850 | 5.000 | 4.715 | 4.850 | 4.850 | 27,807 |
| 2022-11-09 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 25 |
| 2022-11-08 | 4.900 | 4.975 | 4.703 | 4.850 | 4.850 | 66,257 |
| 2022-11-07 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 100 |
| 2022-11-04 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 1,668 |
| 2022-11-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-11-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4,417 |
| 2022-11-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-10-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-10-28 | 4.998 | 4.998 | 4.900 | 4.900 | 4.900 | 40 |
| 2022-10-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,535 |
| 2022-10-25 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 13,901 |
| 2022-10-24 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 21,666 |
| 2022-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-20 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 5,970 |
| 2022-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100,000 |
| 2022-10-18 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 1,324,179 |
| 2022-10-17 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 44,127 |
| 2022-10-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-10-13 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 10,000 |
| 2022-10-12 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 100 |
| 2022-10-11 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 120 |
| 2022-10-10 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 2,868 |
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.