Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.250 | 8.500 | 7.800 | 8.000 | 8.000 | 1,854,810 |
| 2025-02-20 | 8.250 | 8.500 | 8.185 | 8.300 | 8.300 | 530,899 |
| 2025-02-19 | 8.650 | 8.800 | 8.000 | 8.250 | 8.250 | 570,967 |
| 2025-02-18 | 8.350 | 8.800 | 8.350 | 8.650 | 8.650 | 1,355,382 |
| 2025-02-17 | 8.250 | 8.700 | 8.250 | 8.350 | 8.350 | 2,064,288 |
| 2025-02-14 | 8.250 | 8.500 | 8.000 | 8.300 | 8.300 | 1,217,945 |
| 2025-02-13 | 8.250 | 8.500 | 8.165 | 8.300 | 8.300 | 370,859 |
| 2025-02-12 | 8.650 | 8.800 | 8.110 | 8.250 | 8.250 | 1,239,923 |
| 2025-02-11 | 8.850 | 8.850 | 8.367 | 8.500 | 8.500 | 1,081,168 |
| 2025-02-10 | 8.850 | 9.000 | 8.700 | 8.800 | 8.800 | 1,702,276 |
| 2025-02-07 | 9.100 | 9.500 | 8.700 | 8.800 | 8.800 | 1,383,069 |
| 2025-02-06 | 9.250 | 9.375 | 8.708 | 9.220 | 9.220 | 1,258,367 |
| 2025-02-05 | 8.850 | 9.440 | 8.700 | 9.400 | 9.400 | 1,570,808 |
| 2025-02-04 | 8.500 | 9.000 | 8.300 | 8.850 | 8.850 | 187,672 |
| 2025-02-03 | 8.251 | 8.750 | 8.251 | 8.500 | 8.500 | 171,020 |
| 2025-01-31 | 7.950 | 8.500 | 7.667 | 8.250 | 8.250 | 656,957 |
| 2025-01-30 | 7.950 | 8.400 | 7.500 | 7.950 | 7.950 | 408,911 |
| 2025-01-29 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 616,489 |
| 2025-01-28 | 7.750 | 7.825 | 7.500 | 7.750 | 7.750 | 132,935 |
| 2025-01-27 | 7.500 | 8.000 | 7.220 | 7.500 | 7.500 | 1,317,434 |
| 2025-01-24 | 7.250 | 7.500 | 7.125 | 7.500 | 7.500 | 175,697 |
| 2025-01-23 | 7.500 | 8.000 | 7.162 | 7.200 | 7.200 | 309,895 |
| 2025-01-22 | 7.750 | 8.000 | 7.120 | 7.500 | 7.500 | 561,159 |
| 2025-01-21 | 8.000 | 8.000 | 7.000 | 7.800 | 7.800 | 1,078,286 |
| 2025-01-20 | 8.250 | 8.300 | 7.880 | 7.880 | 7.880 | 1,627,717 |
| 2025-01-17 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 1,862,134 |
| 2025-01-16 | 8.250 | 8.270 | 8.005 | 8.100 | 8.100 | 118,633 |
| 2025-01-15 | 8.250 | 8.500 | 8.005 | 8.100 | 8.100 | 144,823 |
| 2025-01-14 | 8.600 | 8.600 | 8.000 | 8.100 | 8.100 | 507,032 |
| 2025-01-13 | 8.500 | 9.000 | 8.400 | 8.400 | 8.400 | 209,506 |
| 2025-01-10 | 8.750 | 8.800 | 8.000 | 8.500 | 8.500 | 1,511,874 |
| 2025-01-09 | 8.750 | 9.000 | 8.500 | 8.700 | 8.700 | 372,398 |
| 2025-01-08 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 1,415,445 |
| 2025-01-07 | 8.500 | 9.000 | 8.100 | 9.000 | 9.000 | 390,689 |
| 2025-01-06 | 8.250 | 8.600 | 8.000 | 8.500 | 8.500 | 1,709,936 |
| 2025-01-03 | 7.750 | 8.500 | 7.500 | 8.500 | 8.500 | 450,976 |
| 2025-01-02 | 7.500 | 8.500 | 7.185 | 7.750 | 7.750 | 307,610 |
| 2024-12-31 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 163,829 |
| 2024-12-30 | 7.250 | 7.500 | 7.165 | 7.250 | 7.250 | 46,800 |
| 2024-12-27 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 162,400 |
| 2024-12-24 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 972 |
| 2024-12-23 | 7.750 | 8.000 | 7.000 | 7.250 | 7.250 | 286,755 |
| 2024-12-20 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 765,059 |
| 2024-12-19 | 8.225 | 8.225 | 7.500 | 7.500 | 7.500 | 360,544 |
| 2024-12-18 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 267,059 |
| 2024-12-17 | 8.250 | 8.260 | 8.000 | 8.250 | 8.250 | 103,344 |
| 2024-12-16 | 8.750 | 8.970 | 8.000 | 8.260 | 8.260 | 887,241 |
| 2024-12-13 | 8.500 | 9.000 | 8.000 | 8.900 | 8.900 | 879,719 |
| 2024-12-12 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 848,845 |
| 2024-12-11 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 269,165 |
| 2024-12-10 | 7.500 | 8.500 | 7.500 | 8.400 | 8.400 | 1,447,209 |
| 2024-12-09 | 7.250 | 7.850 | 7.000 | 7.500 | 7.500 | 733,690 |
| 2024-12-06 | 7.250 | 7.500 | 7.020 | 7.250 | 7.250 | 475,481 |
| 2024-12-05 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 53,602 |
| 2024-12-04 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 263,963 |
| 2024-12-03 | 7.000 | 7.500 | 6.500 | 7.250 | 7.250 | 1,128,351 |
| 2024-12-02 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 332,363 |
| 2024-11-29 | 7.000 | 7.500 | 6.900 | 7.250 | 7.250 | 196,390 |
| 2024-11-28 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 28,341 |
| 2024-11-27 | 6.750 | 7.200 | 6.500 | 7.000 | 7.000 | 558,197 |
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.