Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 5.750 | 6.000 | 5.550 | 5.850 | 5.850 | 258,009 |
| 2022-07-12 | 5.750 | 5.750 | 5.625 | 5.750 | 5.750 | 33,849 |
| 2022-07-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2022-07-08 | 5.750 | 5.995 | 5.625 | 5.750 | 5.750 | 719 |
| 2022-07-07 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 1,300 |
| 2022-07-06 | 5.750 | 5.850 | 5.625 | 5.750 | 5.750 | 11,121 |
| 2022-07-05 | 5.750 | 5.850 | 5.750 | 5.750 | 5.750 | 991 |
| 2022-07-04 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 17,138 |
| 2022-07-01 | 5.750 | 5.750 | 5.625 | 5.750 | 5.750 | 23,769 |
| 2022-06-30 | 5.750 | 5.850 | 5.625 | 5.750 | 5.750 | 13,289 |
| 2022-06-29 | 5.800 | 5.800 | 5.573 | 5.750 | 5.750 | 214,098 |
| 2022-06-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2022-06-27 | 5.850 | 5.850 | 5.750 | 5.850 | 5.850 | 69,670 |
| 2022-06-24 | 5.850 | 5.850 | 5.750 | 5.850 | 5.850 | 8,389 |
| 2022-06-23 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 83,952 |
| 2022-06-22 | 5.850 | 5.997 | 5.850 | 5.850 | 5.850 | 83 |
| 2022-06-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2022-06-20 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 54,217 |
| 2022-06-17 | 6.150 | 6.160 | 5.800 | 5.850 | 5.850 | 128,883 |
| 2022-06-16 | 6.150 | 6.180 | 6.000 | 6.150 | 6.150 | 93,755 |
| 2022-06-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2022-06-14 | 6.150 | 6.150 | 6.000 | 6.150 | 6.150 | 23,057 |
| 2022-06-13 | 6.250 | 6.450 | 6.000 | 6.150 | 6.150 | 168,614 |
| 2022-06-10 | 6.600 | 6.700 | 6.050 | 6.600 | 6.600 | 161,815 |
| 2022-06-09 | 7.000 | 7.000 | 6.200 | 6.600 | 6.600 | 381,837 |
| 2022-06-08 | 7.250 | 7.250 | 6.750 | 7.250 | 7.250 | 384,729 |
| 2022-06-07 | 7.150 | 7.200 | 7.000 | 7.150 | 7.150 | 21,739 |
| 2022-06-06 | 7.400 | 7.400 | 7.000 | 7.150 | 7.150 | 96,681 |
| 2022-06-01 | 7.450 | 7.450 | 7.401 | 7.450 | 7.450 | 6,137 |
| 2022-05-31 | 7.450 | 7.470 | 7.450 | 7.450 | 7.450 | 334 |
| 2022-05-30 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-05-27 | 7.250 | 7.500 | 7.203 | 7.450 | 7.450 | 471,265 |
| 2022-05-26 | 7.100 | 7.500 | 7.000 | 7.250 | 7.250 | 104,531 |
| 2022-05-25 | 7.100 | 7.100 | 7.000 | 7.100 | 7.100 | 90 |
| 2022-05-24 | 7.150 | 7.150 | 7.003 | 7.150 | 7.150 | 36,264 |
| 2022-05-23 | 7.150 | 7.250 | 7.150 | 7.150 | 7.150 | 12,200 |
| 2022-05-20 | 7.150 | 7.200 | 7.150 | 7.150 | 7.150 | 87,072 |
| 2022-05-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-05-18 | 7.300 | 7.300 | 7.000 | 7.200 | 7.200 | 118,424 |
| 2022-05-17 | 7.350 | 7.500 | 7.100 | 7.300 | 7.300 | 74,334 |
| 2022-05-16 | 7.350 | 7.390 | 7.200 | 7.350 | 7.350 | 187,406 |
| 2022-05-13 | 7.350 | 7.390 | 7.200 | 7.350 | 7.350 | 133,582 |
| 2022-05-12 | 7.350 | 7.400 | 7.200 | 7.350 | 7.350 | 70,541 |
| 2022-05-11 | 7.350 | 7.490 | 7.240 | 7.350 | 7.350 | 70,887 |
| 2022-05-10 | 7.300 | 7.400 | 7.140 | 7.350 | 7.350 | 60,851 |
| 2022-05-09 | 7.550 | 7.595 | 7.000 | 7.500 | 7.500 | 65,335 |
| 2022-05-06 | 7.550 | 7.550 | 7.410 | 7.550 | 7.550 | 14,112 |
| 2022-05-05 | 7.550 | 7.550 | 7.403 | 7.550 | 7.550 | 101,603 |
| 2022-05-04 | 7.620 | 7.620 | 7.410 | 7.550 | 7.550 | 148,199 |
| 2022-05-03 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 165,372 |
| 2022-04-29 | 7.400 | 7.750 | 7.320 | 7.750 | 7.750 | 512,138 |
| 2022-04-28 | 7.400 | 7.433 | 7.320 | 7.400 | 7.400 | 73,608 |
| 2022-04-27 | 7.650 | 7.800 | 7.000 | 7.400 | 7.400 | 257,361 |
| 2022-04-26 | 7.650 | 7.650 | 7.500 | 7.650 | 7.650 | 55,000 |
| 2022-04-25 | 7.650 | 7.650 | 7.623 | 7.650 | 7.650 | 75,000 |
| 2022-04-22 | 7.650 | 7.650 | 7.260 | 7.650 | 7.650 | 172,101 |
| 2022-04-21 | 7.650 | 7.650 | 7.530 | 7.650 | 7.650 | 51,026 |
| 2022-04-20 | 7.650 | 7.650 | 7.530 | 7.650 | 7.650 | 10,935 |
| 2022-04-19 | 7.650 | 7.650 | 7.575 | 7.650 | 7.650 | 96,839 |
| 2022-04-14 | 7.750 | 7.950 | 7.575 | 7.650 | 7.650 | 262,041 |
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.