Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2023 86.25p 90.00p 82.63p 86.25p 8716
25/04/2023 86.25p 89.38p 86.25p 86.25p 400
24/04/2023 86.25p 89.38p 82.63p 86.25p 4395
21/04/2023 86.25p 90.00p 82.63p 86.25p 5125
20/04/2023 86.25p 87.14p 86.25p 86.25p 0
19/04/2023 86.25p 91.13p 82.63p 86.25p 253
18/04/2023 86.25p 91.13p 86.25p 86.25p 2813
17/04/2023 88.75p 88.75p 82.50p 86.25p 28159
14/04/2023 82.50p 92.25p 82.50p 88.75p 46649
13/04/2023 81.25p 83.75p 79.70p 82.50p 2240
12/04/2023 82.50p 84.75p 80.25p 81.25p 1781
11/04/2023 75.00p 84.75p 72.50p 82.50p 48998
06/04/2023 75.00p 76.25p 75.00p 75.00p 3046
05/04/2023 70.00p 78.75p 70.00p 75.00p 60412
04/04/2023 70.00p 71.25p 67.75p 70.00p 945
03/04/2023 66.25p 71.25p 65.38p 70.00p 62303
31/03/2023 71.25p 71.75p 66.25p 66.25p 6262
30/03/2023 71.25p 71.85p 71.25p 71.25p 2455
29/03/2023 73.75p 73.75p 70.00p 71.25p 12595
28/03/2023 73.75p 74.75p 72.50p 73.75p 1989
27/03/2023 73.75p 74.75p 72.53p 73.75p 1440
24/03/2023 76.25p 76.25p 73.75p 73.75p 717
23/03/2023 76.25p 76.25p 75.10p 76.25p 1320
22/03/2023 76.25p 77.50p 76.25p 76.25p 3226
21/03/2023 77.50p 77.50p 75.00p 76.25p 7964
20/03/2023 77.50p 79.80p 77.50p 77.50p 6399
17/03/2023 82.50p 82.50p 77.50p 77.50p 3604
16/03/2023 82.50p 82.50p 80.25p 81.25p 1000
15/03/2023 83.75p 83.75p 80.00p 82.50p 10000
14/03/2023 83.75p 84.50p 82.60p 83.75p 7108
13/03/2023 85.00p 87.00p 82.50p 83.75p 4061
10/03/2023 85.00p 87.50p 83.75p 85.00p 4403
09/03/2023 85.00p 87.40p 83.88p 85.00p 2765
08/03/2023 85.00p 87.40p 83.75p 85.00p 675
07/03/2023 85.00p 87.30p 82.50p 85.00p 39022
06/03/2023 87.50p 87.50p 85.00p 85.00p 10921
03/03/2023 87.50p 89.90p 87.50p 87.50p 1000
02/03/2023 87.50p 89.75p 87.50p 87.50p 3
01/03/2023 87.50p 88.75p 85.00p 85.50p 25281
28/02/2023 87.50p 90.00p 85.00p 87.50p 11784
27/02/2023 90.00p 91.75p 85.00p 87.50p 16400
24/02/2023 91.25p 91.75p 88.00p 90.00p 5670
23/02/2023 96.25p 96.25p 91.25p 91.25p 14348
22/02/2023 96.25p 97.47p 93.25p 96.25p 1122
21/02/2023 96.25p 96.25p 93.25p 96.25p 6400
20/02/2023 97.50p 97.50p 92.65p 97.50p 5852
17/02/2023 103.75p 104.37p 97.50p 97.50p 137
16/02/2023 108.75p 108.75p 100.38p 103.75p 7902
15/02/2023 108.75p 112.50p 107.75p 108.75p 2422
14/02/2023 108.75p 112.42p 106.88p 108.75p 1960
13/02/2023 108.75p 110.00p 108.75p 108.75p 0
10/02/2023 107.50p 112.50p 105.25p 108.75p 9739
09/02/2023 107.50p 109.75p 106.39p 107.50p 3161
08/02/2023 111.25p 111.25p 105.89p 107.50p 17046
07/02/2023 108.75p 112.50p 108.44p 111.25p 20650
06/02/2023 103.75p 111.25p 100.00p 108.75p 32305
03/02/2023 107.50p 107.50p 96.25p 103.75p 33387
02/02/2023 125.00p 129.00p 105.00p 107.50p 60137
01/02/2023 121.25p 121.25p 121.25p 121.25p 0
31/01/2023 121.25p 121.25p 117.50p 121.25p 307
30/01/2023 125.00p 125.00p 120.00p 121.25p 5553
27/01/2023 125.00p 128.13p 120.40p 125.00p 5054
26/01/2023 125.00p 125.00p 120.40p 125.00p 416
25/01/2023 125.00p 128.13p 120.00p 125.00p 13273
24/01/2023 127.50p 129.38p 125.00p 125.00p 21399
23/01/2023 122.50p 130.00p 122.50p 127.50p 10616
20/01/2023 122.50p 122.50p 117.50p 122.50p 34262
19/01/2023 122.50p 126.75p 117.50p 122.50p 14170
18/01/2023 122.50p 126.87p 122.50p 122.50p 1967
17/01/2023 122.50p 125.44p 122.50p 122.50p 4391
16/01/2023 122.50p 125.63p 118.75p 122.50p 2596
13/01/2023 121.25p 123.75p 121.25p 122.50p 2314
12/01/2023 121.25p 121.25p 117.50p 121.25p 160
11/01/2023 121.25p 121.25p 117.50p 121.25p 740
10/01/2023 121.25p 122.50p 121.25p 121.25p 0
09/01/2023 122.50p 122.50p 112.68p 121.25p 4801
06/01/2023 122.50p 124.95p 121.00p 122.50p 4971
05/01/2023 122.50p 124.95p 122.50p 122.50p 2
04/01/2023 118.75p 125.00p 118.75p 122.50p 9751
03/01/2023 116.25p 120.00p 116.25p 118.75p 8535
30/12/2022 116.25p 116.25p 114.37p 116.25p 0
29/12/2022 116.25p 116.25p 114.37p 116.25p 0
28/12/2022 116.25p 117.50p 112.50p 116.25p 515
23/12/2022 116.25p 116.25p 114.37p 116.25p 0
22/12/2022 116.25p 119.25p 112.50p 116.25p 1640
21/12/2022 116.25p 119.25p 116.25p 116.25p 813
20/12/2022 116.25p 116.25p 114.37p 116.25p 0
19/12/2022 116.25p 116.25p 112.50p 116.25p 1480
16/12/2022 116.25p 116.25p 114.00p 116.25p 0
15/12/2022 116.25p 116.25p 114.00p 116.25p 0
14/12/2022 116.25p 116.25p 112.50p 116.25p 4408
13/12/2022 118.75p 118.75p 112.50p 116.25p 5105
12/12/2022 126.25p 126.25p 117.50p 118.75p 6900
09/12/2022 126.25p 126.25p 125.00p 126.25p 1620
08/12/2022 126.25p 126.25p 122.50p 126.25p 12
07/12/2022 126.25p 126.25p 126.25p 126.25p 0
06/12/2022 126.25p 126.25p 126.25p 126.25p 0
05/12/2022 126.25p 126.25p 126.25p 126.25p 0
02/12/2022 126.25p 126.25p 122.50p 126.25p 2196
01/12/2022 121.25p 126.25p 120.50p 126.25p 47538
30/11/2022 118.75p 118.75p 118.23p 118.75p 5000
29/11/2022 132.50p 132.50p 117.50p 118.75p 28057
28/11/2022 132.50p 132.50p 125.35p 132.50p 3851
25/11/2022 132.50p 132.50p 127.50p 132.50p 245
24/11/2022 132.50p 132.50p 127.50p 132.50p 22144
23/11/2022 132.50p 132.50p 127.50p 132.50p 647
22/11/2022 135.00p 135.00p 125.00p 132.50p 12595
21/11/2022 127.50p 135.00p 127.50p 135.00p 25942
18/11/2022 127.50p 127.82p 125.00p 127.50p 343
17/11/2022 128.75p 130.45p 125.00p 127.50p 14333
16/11/2022 128.75p 130.75p 128.75p 128.75p 400
15/11/2022 132.50p 132.50p 125.00p 128.75p 10636
14/11/2022 133.75p 134.50p 125.50p 132.50p 10338
11/11/2022 130.00p 137.43p 125.00p 133.75p 32327
10/11/2022 133.75p 133.75p 130.00p 130.00p 1480
09/11/2022 133.75p 133.75p 130.00p 133.75p 1602
08/11/2022 133.75p 137.00p 130.25p 133.75p 4793
07/11/2022 135.00p 137.50p 132.24p 133.75p 30560
04/11/2022 127.50p 137.50p 125.00p 135.00p 33522
03/11/2022 127.50p 127.50p 125.00p 127.50p 1578
02/11/2022 127.50p 129.25p 125.00p 127.50p 2919
01/11/2022 126.25p 130.00p 125.16p 127.50p 7094
31/10/2022 125.00p 128.88p 125.00p 126.25p 3452
28/10/2022 127.50p 127.50p 120.50p 125.00p 16321
27/10/2022 121.25p 130.00p 121.25p 127.50p 14071
26/10/2022 117.50p 122.50p 117.50p 121.25p 995
25/10/2022 110.00p 122.40p 110.00p 117.50p 9549
24/10/2022 108.75p 110.50p 105.37p 108.75p 1136
21/10/2022 108.75p 111.19p 108.75p 108.75p 200
20/10/2022 115.00p 115.50p 105.37p 108.75p 3099
19/10/2022 115.00p 116.00p 112.50p 115.00p 9426
18/10/2022 115.00p 116.00p 112.50p 115.00p 904
17/10/2022 115.00p 115.00p 112.50p 115.00p 666
14/10/2022 115.00p 116.00p 115.00p 115.00p 47
13/10/2022 121.25p 121.25p 112.50p 115.00p 6253
12/10/2022 121.25p 121.85p 112.50p 121.25p 6490
11/10/2022 121.25p 121.25p 120.00p 121.25p 0
10/10/2022 121.25p 121.25p 118.75p 121.25p 2081
07/10/2022 121.25p 121.25p 112.50p 121.25p 3540
06/10/2022 123.75p 123.75p 118.00p 121.25p 1057
05/10/2022 118.75p 125.00p 113.75p 123.75p 19008
04/10/2022 118.75p 122.50p 113.75p 118.75p 10534
03/10/2022 118.75p 125.00p 117.50p 118.75p 8165
30/09/2022 118.75p 119.50p 112.50p 118.75p 3248
29/09/2022 118.75p 122.20p 113.75p 118.75p 4209
28/09/2022 117.50p 117.50p 112.75p 116.25p 13523
27/09/2022 126.25p 126.25p 114.00p 117.50p 31798
26/09/2022 125.00p 125.00p 120.00p 125.00p 16510
23/09/2022 125.00p 125.00p 122.50p 125.00p 2293
22/09/2022 128.75p 131.75p 122.50p 125.00p 14694
21/09/2022 133.75p 150.00p 125.00p 128.75p 93317
20/09/2022 128.75p 134.36p 125.00p 133.75p 51074
16/09/2022 131.25p 134.97p 125.00p 128.75p 31309
15/09/2022 131.25p 132.50p 125.00p 131.25p 4272
14/09/2022 133.75p 134.69p 125.00p 131.25p 10051
13/09/2022 128.75p 135.00p 125.11p 133.75p 32768
12/09/2022 128.75p 131.00p 126.13p 128.75p 8895
09/09/2022 128.75p 128.75p 125.00p 128.75p 2806
08/09/2022 130.00p 130.00p 125.00p 130.00p 4335
07/09/2022 130.00p 130.00p 126.57p 130.00p 14705
06/09/2022 131.25p 131.25p 129.75p 130.00p 4285
05/09/2022 131.25p 131.25p 129.75p 131.25p 9551
02/09/2022 131.25p 135.00p 129.43p 131.25p 27913
01/09/2022 132.50p 132.50p 129.00p 131.25p 14456
31/08/2022 133.75p 135.00p 132.50p 132.50p 16461
30/08/2022 140.00p 140.00p 133.25p 133.75p 52000
26/08/2022 133.75p 143.69p 131.25p 140.00p 46085
25/08/2022 131.25p 133.75p 125.00p 133.75p 13281
24/08/2022 132.50p 132.50p 125.00p 131.25p 83037
23/08/2022 132.50p 132.50p 125.00p 132.50p 2687
22/08/2022 132.50p 132.50p 127.50p 132.50p 1777
19/08/2022 132.50p 132.75p 127.50p 132.50p 18474
18/08/2022 133.75p 133.75p 126.58p 132.50p 9085
17/08/2022 133.75p 133.75p 130.00p 133.75p 106139
16/08/2022 133.75p 133.75p 130.75p 133.75p 963
15/08/2022 133.75p 133.75p 130.75p 133.75p 1438
12/08/2022 133.75p 133.75p 130.00p 133.75p 2664
11/08/2022 133.75p 133.75p 130.50p 133.75p 797
10/08/2022 135.00p 135.75p 130.63p 133.75p 4325
09/08/2022 128.75p 137.00p 128.75p 135.00p 28980
08/08/2022 127.50p 130.00p 126.25p 128.75p 9633
05/08/2022 130.00p 130.00p 125.00p 127.50p 27643
04/08/2022 130.00p 131.75p 127.75p 130.00p 12966
03/08/2022 135.00p 136.87p 128.25p 130.00p 25643
02/08/2022 143.75p 146.88p 132.50p 140.00p 56369
01/08/2022 158.75p 162.00p 155.38p 156.25p 11416
29/07/2022 166.25p 166.25p 158.75p 158.75p 23796
28/07/2022 166.25p 166.25p 162.50p 166.25p 1060
27/07/2022 166.25p 168.50p 156.57p 166.25p 10998
26/07/2022 166.25p 166.25p 162.50p 166.25p 10255
25/07/2022 166.25p 166.25p 162.50p 166.25p 2062
22/07/2022 172.50p 172.50p 160.00p 166.25p 18342
21/07/2022 177.50p 182.00p 170.00p 172.50p 9053
20/07/2022 178.75p 180.75p 171.25p 177.50p 6560
19/07/2022 176.25p 179.38p 176.25p 178.75p 5595
18/07/2022 176.25p 178.25p 170.88p 176.25p 3037
15/07/2022 172.50p 176.75p 170.50p 175.00p 8377
14/07/2022 168.75p 182.67p 166.25p 172.50p 78605
13/07/2022 168.75p 175.00p 162.50p 168.75p 75
12/07/2022 168.75p 168.75p 162.50p 168.75p 5800

*Close Price adjusted for both dividends and splits