Panthera Resources

(PAT)
Sector: Precious Metals and Mining
6.63p
-0.13p -1.85
Last updated: 11:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 6.75p 7.00p 6.60p 6.60p 442,865
21/11/2024 6.75p 6.85p 6.55p 6.60p 456,816
20/11/2024 6.75p 7.00p 6.58p 6.92p 384,663
19/11/2024 6.75p 6.95p 6.75p 6.75p 56,198
18/11/2024 6.50p 7.00p 6.50p 6.76p 96,402
15/11/2024 6.75p 7.00p 6.50p 6.75p 63,395
14/11/2024 6.75p 6.75p 6.50p 6.75p 148,274
13/11/2024 6.50p 7.00p 6.11p 6.75p 599,580
12/11/2024 7.00p 7.50p 5.72p 6.70p 436,515
11/11/2024 7.00p 7.30p 6.60p 7.00p 198,623
08/11/2024 7.00p 7.00p 6.67p 7.00p 3,236
07/11/2024 7.00p 7.40p 6.50p 7.00p 84,596
06/11/2024 7.00p 7.50p 6.65p 7.40p 423,948
05/11/2024 7.00p 7.50p 6.50p 7.00p 72,412
04/11/2024 7.00p 7.00p 6.50p 6.50p 424,319
01/11/2024 6.75p 7.15p 6.50p 7.00p 91,339
31/10/2024 7.00p 7.00p 6.50p 7.00p 199,050
30/10/2024 7.00p 7.00p 6.50p 7.00p 962,453
29/10/2024 7.00p 7.00p 6.70p 7.00p 0
28/10/2024 7.00p 7.19p 6.61p 7.00p 385,348
25/10/2024 7.00p 7.50p 6.50p 7.36p 343,117
24/10/2024 7.00p 7.50p 6.93p 7.00p 182,820
23/10/2024 7.00p 7.30p 6.50p 7.00p 14,203
22/10/2024 7.00p 7.45p 6.60p 7.00p 292,244
21/10/2024 7.00p 7.50p 6.93p 7.00p 35,336
18/10/2024 7.00p 7.40p 6.91p 7.00p 76,568
17/10/2024 7.00p 7.50p 6.50p 7.50p 234,406
16/10/2024 7.25p 7.50p 6.50p 7.00p 74,676
15/10/2024 7.00p 7.50p 6.50p 7.50p 265,891
14/10/2024 7.00p 8.00p 6.50p 7.00p 288,797
11/10/2024 7.00p 7.50p 6.50p 7.40p 244,545
10/10/2024 7.50p 8.00p 6.50p 7.00p 394,214
09/10/2024 7.25p 8.00p 6.50p 7.50p 285,945
08/10/2024 5.75p 8.00p 5.50p 7.50p 1,920,110
07/10/2024 6.75p 7.00p 5.78p 5.78p 308,679
04/10/2024 7.00p 7.50p 6.40p 6.40p 174,945
03/10/2024 6.00p 6.99p 6.00p 6.40p 299,216
02/10/2024 6.25p 6.47p 6.25p 6.25p 14,434
01/10/2024 6.75p 7.50p 6.00p 6.25p 451,884
30/09/2024 6.75p 7.50p 6.15p 6.75p 116,541
27/09/2024 6.00p 7.50p 5.05p 6.75p 1,307,607
26/09/2024 6.50p 6.50p 6.25p 6.50p 0
25/09/2024 6.25p 6.50p 6.03p 6.25p 24,975
24/09/2024 6.50p 6.50p 6.03p 6.25p 51,571
23/09/2024 6.25p 6.50p 6.02p 6.50p 145,344
20/09/2024 6.50p 6.50p 6.15p 6.25p 142,446
19/09/2024 6.00p 6.50p 6.00p 6.50p 646,045
18/09/2024 6.25p 6.50p 5.68p 6.25p 544,187
17/09/2024 6.25p 6.47p 5.65p 6.25p 191,716
16/09/2024 6.25p 6.50p 6.00p 6.25p 199,300
13/09/2024 6.25p 6.64p 6.05p 6.25p 125,089
12/09/2024 6.25p 6.50p 6.00p 6.25p 67,565
11/09/2024 6.75p 6.75p 6.05p 6.25p 367,323
10/09/2024 6.75p 7.00p 6.50p 6.75p 2,717,771
09/09/2024 6.75p 6.75p 6.50p 6.75p 1,174
06/09/2024 6.75p 7.00p 6.50p 6.75p 142,121
05/09/2024 6.75p 7.00p 6.50p 6.75p 163,232
04/09/2024 7.25p 8.00p 6.50p 6.75p 264,764
03/09/2024 7.25p 7.27p 6.78p 7.25p 138,235
02/09/2024 7.25p 7.42p 6.78p 7.25p 36,341
30/08/2024 7.25p 7.30p 7.20p 7.25p 213,752
29/08/2024 7.25p 8.00p 6.50p 7.25p 101,660
28/08/2024 7.25p 7.25p 6.68p 7.25p 1,293
27/08/2024 7.25p 7.40p 6.65p 7.25p 43,567
26/08/2024 7.50p 8.00p 7.00p 7.50p 47,068
23/08/2024 7.50p 8.00p 7.00p 7.50p 47,068
22/08/2024 7.50p 8.00p 7.00p 7.50p 47,068
21/08/2024 7.50p 7.60p 7.15p 7.50p 230,784
20/08/2024 7.50p 8.00p 7.00p 7.60p 33,056
19/08/2024 7.50p 7.85p 7.27p 7.50p 275,459
16/08/2024 7.50p 7.57p 7.29p 7.50p 463,894
15/08/2024 7.50p 7.95p 7.00p 7.20p 84,265
14/08/2024 7.25p 8.00p 7.00p 7.50p 283,364
13/08/2024 7.25p 7.50p 7.00p 7.25p 659,982
12/08/2024 6.75p 8.00p 6.75p 7.25p 848,056
09/08/2024 6.25p 7.50p 6.00p 6.75p 1,576,999
08/08/2024 6.50p 6.50p 6.00p 6.25p 136,729
07/08/2024 6.50p 7.00p 6.00p 6.50p 462,672
06/08/2024 6.50p 7.00p 6.05p 6.50p 179,586
05/08/2024 6.75p 7.00p 6.00p 6.50p 440,313
02/08/2024 7.00p 7.00p 6.50p 6.75p 671,177
01/08/2024 7.50p 8.00p 6.50p 7.50p 197,558
31/07/2024 7.50p 7.89p 7.06p 7.50p 79,060
30/07/2024 7.50p 8.16p 7.00p 7.50p 312,339
29/07/2024 7.00p 9.00p 6.84p 7.50p 3,109,687
26/07/2024 5.15p 7.50p 5.15p 5.15p 1,164,421
25/07/2024 5.15p 5.50p 4.80p 5.15p 45,026
24/07/2024 5.15p 5.28p 5.15p 5.15p 48,714
23/07/2024 5.15p 5.32p 4.91p 5.15p 18,050
22/07/2024 5.15p 5.32p 4.91p 5.15p 99,515
19/07/2024 4.90p 5.50p 4.80p 5.15p 96,759
18/07/2024 4.90p 5.00p 4.90p 4.90p 141,977
17/07/2024 5.15p 5.30p 4.80p 4.90p 975,069
16/07/2024 5.75p 6.00p 4.57p 5.00p 1,145,524
15/07/2024 5.75p 5.75p 5.51p 5.75p 19,048
12/07/2024 5.75p 5.90p 5.55p 5.80p 34,232
11/07/2024 5.75p 6.00p 5.50p 5.75p 4,241
10/07/2024 5.75p 6.00p 5.50p 5.75p 42,880
09/07/2024 5.75p 5.90p 5.55p 5.75p 31,219
08/07/2024 5.75p 6.00p 5.50p 5.90p 50,790
05/07/2024 5.75p 5.75p 5.55p 5.75p 83,620
04/07/2024 6.00p 6.30p 5.55p 5.75p 218,158
03/07/2024 6.00p 6.18p 5.88p 6.00p 2,127
02/07/2024 6.00p 6.18p 5.70p 6.00p 101,585
01/07/2024 6.25p 6.48p 6.00p 6.15p 73,789
28/06/2024 6.35p 6.50p 5.50p 6.25p 2,147,983
27/06/2024 6.75p 7.00p 6.00p 6.35p 322,261
26/06/2024 5.60p 7.50p 5.60p 7.14p 2,372,959
25/06/2024 5.60p 5.99p 5.32p 5.60p 5,718
24/06/2024 5.25p 5.99p 5.25p 5.60p 94,285
21/06/2024 5.25p 5.50p 5.24p 5.25p 151,019
20/06/2024 5.75p 5.75p 5.25p 5.25p 195,479
19/06/2024 5.75p 6.00p 5.50p 5.75p 214,644
18/06/2024 5.75p 5.88p 5.56p 5.75p 163,900
17/06/2024 5.50p 5.75p 5.00p 5.75p 1,103,035
14/06/2024 5.50p 5.89p 5.22p 5.50p 353,515
13/06/2024 6.75p 6.75p 5.09p 5.50p 2,590,141
12/06/2024 6.75p 7.00p 6.50p 6.75p 261,634
11/06/2024 6.75p 6.90p 6.50p 6.90p 72,591
10/06/2024 6.75p 6.90p 6.53p 6.75p 71,508
07/06/2024 7.00p 7.00p 6.38p 6.50p 46,286
06/06/2024 6.75p 7.24p 6.48p 6.48p 421,178
05/06/2024 6.75p 6.75p 6.58p 6.75p 2,666
04/06/2024 6.75p 7.00p 6.50p 6.75p 47,351
03/06/2024 6.75p 6.75p 6.58p 6.75p 28,793
31/05/2024 6.75p 7.14p 6.58p 7.14p 204,799
30/05/2024 6.75p 6.92p 6.74p 6.75p 2,702
29/05/2024 6.75p 6.92p 6.56p 6.60p 77,871
28/05/2024 6.75p 6.88p 6.53p 6.75p 166,605
27/05/2024 6.75p 6.88p 6.50p 6.75p 21,145