Panthera Resources PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 6.750 | 7.000 | 6.723 | 6.840 | 6.840 | 649,708 |
| 2024-11-25 | 6.750 | 6.900 | 6.711 | 6.900 | 6.900 | 512,500 |
| 2024-11-22 | 6.750 | 7.000 | 6.600 | 6.750 | 6.750 | 642,865 |
| 2024-11-21 | 6.750 | 6.850 | 6.550 | 6.600 | 6.600 | 456,816 |
| 2024-11-20 | 6.750 | 7.000 | 6.575 | 6.920 | 6.920 | 384,663 |
| 2024-11-19 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 56,198 |
| 2024-11-18 | 6.500 | 7.000 | 6.500 | 6.760 | 6.760 | 96,402 |
| 2024-11-15 | 6.750 | 7.000 | 6.500 | 6.500 | 6.500 | 213,395 |
| 2024-11-14 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 148,274 |
| 2024-11-13 | 6.500 | 7.000 | 6.111 | 6.750 | 6.750 | 599,580 |
| 2024-11-12 | 7.000 | 7.500 | 5.720 | 6.700 | 6.700 | 436,515 |
| 2024-11-11 | 7.000 | 7.300 | 6.600 | 7.000 | 7.000 | 198,623 |
| 2024-11-08 | 7.000 | 7.000 | 6.668 | 7.000 | 7.000 | 3,236 |
| 2024-11-07 | 7.000 | 7.400 | 6.500 | 7.000 | 7.000 | 184,596 |
| 2024-11-06 | 7.000 | 7.500 | 6.650 | 7.400 | 7.400 | 423,948 |
| 2024-11-05 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 72,412 |
| 2024-11-04 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 424,319 |
| 2024-11-01 | 6.750 | 7.150 | 6.500 | 7.000 | 7.000 | 91,339 |
| 2024-10-31 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 199,050 |
| 2024-10-30 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 962,453 |
| 2024-10-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-10-28 | 7.000 | 7.190 | 6.610 | 7.000 | 7.000 | 247,985 |
| 2024-10-25 | 7.000 | 7.500 | 6.500 | 7.360 | 7.360 | 693,117 |
| 2024-10-24 | 7.000 | 7.500 | 6.925 | 7.000 | 7.000 | 182,820 |
| 2024-10-23 | 7.000 | 7.300 | 6.500 | 7.000 | 7.000 | 14,203 |
| 2024-10-22 | 7.000 | 7.450 | 6.600 | 7.000 | 7.000 | 292,244 |
| 2024-10-21 | 7.000 | 7.500 | 6.933 | 7.000 | 7.000 | 35,336 |
| 2024-10-18 | 7.000 | 7.400 | 6.906 | 7.000 | 7.000 | 76,568 |
| 2024-10-17 | 7.000 | 7.500 | 6.500 | 7.500 | 7.500 | 234,406 |
| 2024-10-16 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 74,676 |
| 2024-10-15 | 7.000 | 7.500 | 6.500 | 7.500 | 7.500 | 265,891 |
| 2024-10-14 | 7.000 | 8.000 | 6.500 | 7.000 | 7.000 | 288,797 |
| 2024-10-11 | 7.000 | 7.500 | 6.500 | 7.400 | 7.400 | 244,545 |
| 2024-10-10 | 7.500 | 8.000 | 6.500 | 7.000 | 7.000 | 394,214 |
| 2024-10-09 | 7.250 | 8.000 | 6.500 | 7.500 | 7.500 | 285,945 |
| 2024-10-08 | 5.750 | 8.000 | 5.500 | 7.500 | 7.500 | 1,920,110 |
| 2024-10-07 | 6.750 | 7.000 | 5.780 | 5.780 | 5.780 | 1,058,679 |
| 2024-10-04 | 7.000 | 7.500 | 6.400 | 6.400 | 6.400 | 274,945 |
| 2024-10-03 | 6.000 | 6.990 | 6.000 | 6.400 | 6.400 | 299,216 |
| 2024-10-02 | 6.250 | 6.471 | 6.250 | 6.250 | 6.250 | 14,434 |
| 2024-10-01 | 6.750 | 7.500 | 6.000 | 6.250 | 6.250 | 451,884 |
| 2024-09-30 | 6.750 | 7.500 | 6.150 | 6.750 | 6.750 | 116,541 |
| 2024-09-27 | 6.000 | 7.500 | 5.050 | 6.750 | 6.750 | 1,307,607 |
| 2024-09-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-09-25 | 6.250 | 6.500 | 6.025 | 6.250 | 6.250 | 24,975 |
| 2024-09-24 | 6.250 | 6.250 | 6.025 | 6.250 | 6.250 | 51,571 |
| 2024-09-23 | 6.250 | 6.500 | 6.022 | 6.500 | 6.500 | 145,344 |
| 2024-09-20 | 6.500 | 6.500 | 6.150 | 6.250 | 6.250 | 142,446 |
| 2024-09-19 | 6.000 | 6.500 | 6.000 | 6.500 | 6.500 | 646,045 |
| 2024-09-18 | 6.250 | 6.500 | 5.675 | 5.900 | 5.900 | 544,187 |
| 2024-09-17 | 6.250 | 6.470 | 5.650 | 6.250 | 6.250 | 191,716 |
| 2024-09-16 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 199,300 |
| 2024-09-13 | 6.250 | 6.640 | 6.050 | 6.400 | 6.400 | 125,089 |
| 2024-09-12 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 67,565 |
| 2024-09-11 | 6.715 | 6.715 | 6.050 | 6.250 | 6.250 | 367,323 |
| 2024-09-10 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 2,717,771 |
| 2024-09-09 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 1,174 |
| 2024-09-06 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 142,121 |
| 2024-09-05 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 163,232 |
| 2024-09-04 | 7.250 | 8.000 | 6.500 | 6.750 | 6.750 | 264,764 |
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.