Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-10-06 | 5.250 | 5.250 | 5.090 | 5.250 | 5.250 | 117 |
| 2022-10-05 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 19,411 |
| 2022-10-04 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 9,767 |
| 2022-10-03 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 4,243 |
| 2022-09-30 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 56,135 |
| 2022-09-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-09-28 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 280 |
| 2022-09-27 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 4,061 |
| 2022-09-26 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 14 |
| 2022-09-23 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 30,930 |
| 2022-09-22 | 5.100 | 5.148 | 5.000 | 5.100 | 5.100 | 9,536 |
| 2022-09-21 | 5.100 | 5.148 | 5.100 | 5.100 | 5.100 | 38 |
| 2022-09-20 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 395 |
| 2022-09-16 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 125,077 |
| 2022-09-15 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 13,479 |
| 2022-09-14 | 5.150 | 5.250 | 5.015 | 5.250 | 5.250 | 75,000 |
| 2022-09-13 | 5.300 | 5.300 | 5.000 | 5.150 | 5.150 | 291,837 |
| 2022-09-12 | 5.450 | 5.700 | 5.125 | 5.450 | 5.450 | 402,708 |
| 2022-09-09 | 6.250 | 6.420 | 5.088 | 5.450 | 5.450 | 909,816 |
| 2022-09-08 | 6.800 | 6.890 | 5.927 | 6.250 | 6.250 | 634,561 |
| 2022-09-07 | 7.250 | 7.700 | 6.623 | 6.800 | 6.800 | 1,007,494 |
| 2022-09-06 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2022-09-05 | 6.850 | 6.997 | 6.715 | 6.850 | 6.850 | 103,306 |
| 2022-09-02 | 6.850 | 7.000 | 6.715 | 6.850 | 6.850 | 20,021 |
| 2022-09-01 | 6.850 | 7.000 | 6.715 | 6.850 | 6.850 | 58,759 |
| 2022-08-31 | 6.850 | 6.975 | 6.715 | 6.850 | 6.850 | 7,244 |
| 2022-08-30 | 6.850 | 6.975 | 6.700 | 6.850 | 6.850 | 37,405 |
| 2022-08-26 | 6.850 | 6.980 | 6.850 | 6.850 | 6.850 | 25,399 |
| 2022-08-25 | 6.850 | 6.997 | 6.635 | 6.850 | 6.850 | 163,759 |
| 2022-08-24 | 6.850 | 7.000 | 6.850 | 6.850 | 6.850 | 7,028 |
| 2022-08-23 | 6.850 | 6.997 | 6.850 | 6.850 | 6.850 | 7,127 |
| 2022-08-22 | 6.850 | 6.997 | 6.760 | 6.850 | 6.850 | 88,062 |
| 2022-08-19 | 6.850 | 6.997 | 6.755 | 6.850 | 6.850 | 86,118 |
| 2022-08-18 | 6.850 | 6.940 | 6.700 | 6.850 | 6.850 | 52,762 |
| 2022-08-17 | 6.750 | 7.000 | 6.638 | 6.850 | 6.850 | 177,722 |
| 2022-08-16 | 6.750 | 6.950 | 6.555 | 6.750 | 6.750 | 150,000 |
| 2022-08-15 | 6.550 | 6.800 | 6.500 | 6.750 | 6.750 | 125,559 |
| 2022-08-12 | 6.750 | 6.759 | 6.300 | 6.400 | 6.400 | 195,240 |
| 2022-08-11 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 69 |
| 2022-08-10 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 1,200 |
| 2022-08-09 | 6.750 | 6.774 | 6.505 | 6.750 | 6.750 | 27,692 |
| 2022-08-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-08-05 | 6.750 | 6.995 | 6.500 | 6.750 | 6.750 | 109,415 |
| 2022-08-04 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 50,292 |
| 2022-08-03 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 94,516 |
| 2022-08-02 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 800 |
| 2022-08-01 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 20 |
| 2022-07-29 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 42 |
| 2022-07-28 | 6.750 | 6.750 | 6.505 | 6.750 | 6.750 | 101,629 |
| 2022-07-27 | 6.750 | 6.790 | 6.750 | 6.750 | 6.750 | 24,514 |
| 2022-07-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2022-07-25 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 575 |
| 2022-07-22 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 22,980 |
| 2022-07-21 | 6.750 | 6.940 | 6.555 | 6.750 | 6.750 | 280,186 |
| 2022-07-20 | 6.450 | 7.000 | 6.400 | 6.750 | 6.750 | 318,239 |
| 2022-07-19 | 6.350 | 6.700 | 6.350 | 6.450 | 6.450 | 343,819 |
| 2022-07-18 | 6.175 | 6.500 | 6.175 | 6.250 | 6.250 | 154,934 |
| 2022-07-15 | 6.000 | 6.170 | 6.000 | 6.100 | 6.100 | 228,906 |
| 2022-07-14 | 5.850 | 6.200 | 5.703 | 6.000 | 6.000 | 436,516 |
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.