Panther Metals (PALM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Panther Metals

Date Open High Low Close* Volume
22/11/2024 122.50p 123.80p 120.00p 122.50p 5146
21/11/2024 122.50p 122.50p 120.00p 122.50p 1679
20/11/2024 125.00p 128.00p 120.00p 122.50p 4794
19/11/2024 125.00p 129.50p 120.00p 125.00p 13343
18/11/2024 120.00p 130.20p 116.70p 125.00p 35454
15/11/2024 120.00p 123.00p 115.50p 120.00p 8650
14/11/2024 122.50p 124.00p 115.10p 120.00p 9825
13/11/2024 120.00p 130.00p 113.00p 122.50p 17102
12/11/2024 97.50p 120.00p 97.50p 120.00p 90092
11/11/2024 100.00p 100.00p 95.50p 97.50p 1876
08/11/2024 100.00p 102.44p 95.30p 100.00p 1325
07/11/2024 102.50p 102.78p 100.00p 100.00p 10898
06/11/2024 100.00p 108.00p 100.00p 102.50p 36137
05/11/2024 100.00p 104.50p 96.33p 100.00p 326
04/11/2024 100.00p 100.00p 96.33p 100.00p 945
01/11/2024 100.00p 103.50p 100.00p 100.00p 450
31/10/2024 100.00p 104.90p 95.00p 100.00p 40472
30/10/2024 100.00p 104.90p 100.00p 100.00p 500
29/10/2024 95.00p 104.00p 95.00p 100.00p 34589
28/10/2024 90.00p 99.50p 90.00p 95.00p 16288
25/10/2024 92.50p 95.78p 92.50p 92.50p 106
24/10/2024 92.50p 100.00p 90.00p 92.50p 15000
23/10/2024 92.50p 95.78p 87.00p 92.50p 3646
22/10/2024 92.50p 95.78p 86.88p 92.50p 5214
21/10/2024 92.50p 98.90p 92.50p 92.50p 2735
18/10/2024 87.50p 100.00p 87.50p 92.50p 31876
17/10/2024 80.00p 95.00p 80.00p 87.50p 29856
16/10/2024 80.00p 84.50p 75.50p 80.00p 1756
15/10/2024 75.00p 85.00p 75.00p 80.00p 29204
14/10/2024 75.00p 75.00p 72.50p 75.00p 0
11/10/2024 75.00p 78.00p 72.89p 75.00p 3993
10/10/2024 75.00p 75.00p 72.88p 75.00p 1956
09/10/2024 75.00p 78.00p 75.00p 75.00p 18648
08/10/2024 75.00p 78.00p 75.00p 75.00p 4087
07/10/2024 72.50p 78.00p 72.50p 75.00p 40840
04/10/2024 72.50p 74.50p 72.50p 72.50p 2050
03/10/2024 70.00p 74.50p 70.00p 72.50p 274
02/10/2024 77.50p 77.78p 70.60p 72.50p 14668
01/10/2024 77.50p 78.50p 76.25p 77.50p 3038
30/09/2024 87.50p 90.50p 76.50p 77.50p 43669
27/09/2024 87.50p 90.50p 87.50p 87.50p 39
26/09/2024 85.00p 90.50p 85.00p 87.50p 1200
25/09/2024 95.00p 97.78p 81.00p 85.00p 54676
24/09/2024 107.50p 107.50p 90.00p 95.00p 34853
23/09/2024 107.50p 107.50p 100.75p 107.50p 2626
20/09/2024 107.50p 107.50p 106.43p 107.50p 0
19/09/2024 107.50p 109.50p 107.50p 107.50p 10871
18/09/2024 105.00p 108.00p 105.00p 107.50p 10000
17/09/2024 106.50p 108.00p 100.00p 105.00p 15347
16/09/2024 109.00p 109.00p 103.14p 106.50p 703
13/09/2024 110.00p 111.00p 105.00p 109.00p 11172
12/09/2024 110.00p 110.00p 110.00p 110.00p 0
11/09/2024 110.00p 111.00p 106.50p 110.00p 4413
10/09/2024 110.00p 110.00p 110.00p 110.00p 0
09/09/2024 114.00p 114.50p 106.50p 110.00p 5071
06/09/2024 114.00p 114.95p 114.00p 114.00p 1739
05/09/2024 117.50p 119.50p 110.00p 114.00p 37352
04/09/2024 112.50p 124.25p 111.20p 117.50p 15269
03/09/2024 107.50p 122.00p 107.50p 112.50p 13263
02/09/2024 105.00p 110.00p 100.50p 107.50p 12027
30/08/2024 105.00p 108.00p 101.80p 105.00p 532
29/08/2024 105.00p 105.00p 105.00p 105.00p 0
28/08/2024 105.00p 108.00p 105.00p 105.00p 1001
27/08/2024 105.00p 108.00p 100.50p 105.00p 503
23/08/2024 105.00p 108.00p 105.00p 105.00p 229
22/08/2024 102.50p 106.61p 102.50p 105.00p 2468
21/08/2024 102.50p 105.00p 102.50p 102.50p 0
20/08/2024 102.50p 102.50p 97.62p 102.50p 1920
19/08/2024 102.50p 102.50p 97.62p 102.50p 5547
16/08/2024 102.50p 105.00p 102.50p 102.50p 0
15/08/2024 102.50p 105.00p 102.50p 102.50p 0
14/08/2024 102.50p 105.40p 98.11p 102.50p 3307
13/08/2024 102.50p 107.00p 97.88p 102.50p 1798
12/08/2024 102.50p 105.00p 102.50p 102.50p 0
09/08/2024 102.50p 104.50p 96.66p 102.50p 7968
08/08/2024 102.50p 104.50p 96.66p 102.50p 514
07/08/2024 102.50p 107.00p 102.50p 102.50p 999
06/08/2024 102.50p 102.50p 95.00p 102.50p 1077
05/08/2024 102.50p 107.00p 95.00p 102.50p 2468
02/08/2024 102.50p 106.90p 102.50p 102.50p 1000
01/08/2024 100.00p 108.50p 97.80p 102.50p 22836
31/07/2024 105.00p 109.00p 92.50p 100.00p 14450
30/07/2024 105.00p 109.00p 101.20p 105.00p 21911
29/07/2024 105.00p 108.90p 100.00p 105.00p 20961
26/07/2024 107.50p 107.50p 100.00p 105.00p 11047
25/07/2024 107.50p 113.50p 101.60p 107.50p 3001
24/07/2024 105.00p 113.50p 105.00p 107.50p 6211
23/07/2024 107.50p 111.40p 100.30p 105.00p 11689
22/07/2024 107.50p 120.00p 100.75p 107.50p 79992
19/07/2024 95.00p 109.00p 95.00p 107.50p 24478
18/07/2024 90.50p 94.70p 90.45p 93.50p 23945
17/07/2024 90.50p 92.25p 88.00p 88.00p 451
16/07/2024 90.50p 92.25p 90.50p 90.50p 1890
15/07/2024 90.00p 92.25p 90.00p 90.50p 6504
12/07/2024 90.00p 91.60p 88.60p 90.00p 8278
11/07/2024 89.00p 90.00p 89.00p 89.00p 1400
10/07/2024 89.00p 89.70p 89.00p 89.00p 25938
09/07/2024 92.50p 92.50p 89.00p 89.00p 5133
08/07/2024 92.50p 92.90p 92.50p 92.50p 264
05/07/2024 92.50p 94.00p 90.20p 92.50p 10005
04/07/2024 92.50p 94.00p 92.50p 92.50p 1
03/07/2024 90.00p 93.00p 90.00p 92.50p 41519
02/07/2024 90.00p 91.50p 87.20p 90.00p 3774
01/07/2024 90.00p 90.00p 85.00p 90.00p 96
28/06/2024 90.00p 92.00p 87.00p 90.00p 3410
27/06/2024 92.50p 92.88p 90.00p 90.00p 13493
26/06/2024 82.50p 89.75p 82.50p 87.50p 39524
25/06/2024 82.50p 82.50p 82.00p 82.50p 1600
24/06/2024 85.00p 88.00p 82.50p 82.50p 3000
21/06/2024 85.00p 88.00p 82.00p 85.00p 10267
20/06/2024 92.50p 92.50p 82.00p 85.00p 52347
19/06/2024 92.50p 92.50p 90.00p 92.50p 5000
18/06/2024 97.50p 97.50p 90.00p 92.50p 11310
17/06/2024 97.50p 98.25p 95.00p 97.50p 109
14/06/2024 98.50p 98.50p 95.00p 97.50p 581
13/06/2024 98.75p 100.63p 95.75p 98.75p 205
12/06/2024 101.25p 101.25p 95.75p 98.75p 5078
11/06/2024 108.75p 108.75p 98.75p 101.25p 35044
10/06/2024 113.75p 113.75p 107.50p 108.75p 12610
07/06/2024 113.75p 113.75p 107.78p 113.75p 8094
06/06/2024 113.75p 113.75p 111.67p 113.75p 0
05/06/2024 116.25p 119.63p 112.50p 113.75p 39401
04/06/2024 116.25p 116.25p 112.87p 116.25p 1000
03/06/2024 116.25p 119.63p 112.65p 116.25p 1154
31/05/2024 116.25p 118.43p 116.25p 116.25p 896
30/05/2024 115.00p 118.75p 112.60p 116.25p 6948
29/05/2024 118.75p 118.75p 115.00p 115.00p 3183
28/05/2024 118.75p 119.75p 112.50p 118.75p 2228
24/05/2024 118.75p 125.00p 112.50p 118.75p 75922
23/05/2024 118.75p 121.75p 112.75p 118.75p 4944
22/05/2024 128.75p 130.93p 120.00p 128.75p 3923
21/05/2024 128.75p 130.93p 120.35p 128.75p 1605
20/05/2024 131.25p 131.25p 120.00p 128.75p 5039
17/05/2024 131.25p 133.12p 125.00p 131.25p 6223
16/05/2024 140.63p 141.75p 125.00p 131.25p 19397
15/05/2024 140.63p 142.80p 140.63p 140.63p 158
14/05/2024 140.63p 142.87p 131.25p 140.63p 50711
13/05/2024 131.25p 148.13p 131.25p 140.63p 17055
10/05/2024 131.25p 136.25p 125.00p 131.25p 27330
09/05/2024 117.50p 131.25p 117.50p 130.00p 18112
08/05/2024 117.50p 123.50p 110.15p 117.50p 225
07/05/2024 117.50p 123.50p 110.00p 117.50p 192696
03/05/2024 125.00p 127.50p 112.30p 117.50p 15410
02/05/2024 127.50p 127.50p 125.00p 125.00p 1451
01/05/2024 127.50p 128.50p 125.05p 127.50p 458
30/04/2024 127.50p 128.50p 125.00p 127.50p 629
29/04/2024 130.00p 132.50p 125.00p 127.50p 39920
26/04/2024 125.00p 135.00p 123.10p 135.00p 60181
25/04/2024 115.00p 130.88p 112.63p 125.00p 51262
24/04/2024 112.50p 115.00p 101.25p 115.00p 4890
23/04/2024 106.25p 112.50p 101.25p 112.50p 25737
22/04/2024 102.50p 109.25p 101.88p 106.25p 12910
19/04/2024 102.50p 111.50p 96.50p 102.50p 19615
18/04/2024 102.50p 111.50p 96.50p 102.50p 178
17/04/2024 102.50p 102.50p 93.50p 102.50p 1
16/04/2024 102.50p 111.50p 96.50p 102.50p 1848
15/04/2024 107.50p 111.50p 93.75p 102.50p 11607
12/04/2024 107.50p 112.00p 103.00p 107.50p 6778
11/04/2024 106.25p 115.87p 102.50p 107.50p 35576
10/04/2024 110.00p 115.00p 103.75p 106.25p 18725
09/04/2024 90.00p 113.75p 88.00p 110.00p 18786
08/04/2024 90.00p 99.45p 84.50p 90.00p 8194
05/04/2024 90.00p 98.00p 80.00p 90.00p 11215
04/04/2024 81.25p 90.00p 81.00p 90.00p 512
03/04/2024 81.25p 87.50p 81.25p 81.25p 16418
02/04/2024 81.25p 84.38p 81.25p 81.25p 0
28/03/2024 75.00p 87.50p 70.41p 81.25p 27958
27/03/2024 75.00p 83.50p 75.00p 75.00p 1
26/03/2024 75.00p 75.00p 70.38p 75.00p 2000
25/03/2024 75.00p 79.62p 75.00p 75.00p 3125
22/03/2024 71.25p 80.00p 70.38p 75.00p 6071
21/03/2024 75.00p 75.00p 65.40p 71.25p 8454
20/03/2024 75.00p 75.00p 75.00p 75.00p 0
19/03/2024 75.00p 79.80p 64.63p 75.00p 4004
18/03/2024 75.00p 75.00p 64.63p 75.00p 2095
15/03/2024 68.75p 75.00p 68.75p 75.00p 4328
14/03/2024 68.75p 75.50p 63.13p 68.75p 1247
13/03/2024 71.25p 75.00p 63.88p 68.75p 10000
12/03/2024 71.25p 79.12p 69.13p 71.25p 236
11/03/2024 68.75p 73.72p 68.75p 71.25p 1340
08/03/2024 71.25p 71.25p 66.87p 71.25p 0
07/03/2024 68.75p 74.50p 68.75p 71.25p 2096
06/03/2024 68.75p 68.75p 65.63p 68.75p 0
05/03/2024 68.75p 74.88p 68.75p 68.75p 2909
04/03/2024 87.50p 93.48p 64.70p 65.00p 14806
01/03/2024 87.50p 94.13p 77.50p 87.50p 3942
29/02/2024 93.75p 97.35p 87.50p 87.50p 3021
28/02/2024 93.75p 93.75p 88.13p 93.75p 40
27/02/2024 87.50p 99.37p 87.50p 93.75p 7136
26/02/2024 87.50p 93.33p 87.50p 87.50p 1480
23/02/2024 76.25p 100.00p 75.00p 87.50p 27885
22/02/2024 76.25p 81.87p 76.25p 76.25p 0
21/02/2024 76.25p 87.50p 66.13p 76.25p 1205
20/02/2024 76.25p 80.97p 66.71p 76.25p 2605
19/02/2024 76.25p 86.87p 65.00p 76.25p 106398
16/02/2024 81.25p 87.50p 74.73p 76.25p 17614
15/02/2024 81.25p 81.25p 75.00p 81.25p 26000
14/02/2024 81.25p 81.25p 75.63p 81.25p 677
13/02/2024 81.25p 81.25p 75.00p 81.25p 302
12/02/2024 81.25p 83.33p 81.25p 81.25p 0

*Close Price adjusted for both dividends and splits