Panthera Resources (PAT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Panthera Resources

Date Open High Low Close* Volume
04/04/2025 11.00p 11.50p 10.50p 10.90p 850203
03/04/2025 10.75p 12.00p 10.50p 12.00p 553264
02/04/2025 11.00p 11.50p 10.50p 11.00p 341167
01/04/2025 11.50p 12.00p 10.72p 11.00p 1007601
31/03/2025 11.50p 12.00p 11.00p 11.50p 1141545
28/03/2025 11.50p 12.00p 11.00p 11.50p 268823
27/03/2025 11.75p 12.00p 11.10p 11.50p 584660
26/03/2025 11.75p 12.00p 11.50p 11.50p 829866
25/03/2025 11.50p 12.00p 11.38p 11.70p 964145
24/03/2025 11.75p 12.00p 11.20p 11.50p 777582
21/03/2025 11.50p 12.00p 11.44p 12.00p 872189
20/03/2025 11.50p 12.00p 11.00p 11.50p 966130
19/03/2025 11.50p 12.00p 11.00p 11.55p 574664
18/03/2025 12.00p 12.00p 11.00p 11.25p 917391
17/03/2025 12.00p 12.50p 11.50p 11.80p 815817
14/03/2025 12.25p 12.50p 11.70p 12.00p 952642
13/03/2025 12.75p 13.00p 12.00p 12.00p 2720382
12/03/2025 12.75p 13.00p 12.50p 12.50p 1319670
11/03/2025 11.75p 13.00p 11.50p 12.60p 1722266
10/03/2025 11.75p 12.40p 11.50p 11.80p 1109321
07/03/2025 11.75p 12.00p 11.55p 11.60p 835328
06/03/2025 12.00p 12.19p 11.50p 11.50p 1980291
05/03/2025 12.00p 12.50p 11.80p 12.00p 1984469
04/03/2025 12.00p 13.50p 12.00p 12.50p 4013870
03/03/2025 9.75p 12.50p 9.75p 12.00p 5530174
28/02/2025 9.25p 10.00p 9.25p 9.50p 1216772
27/02/2025 9.25p 10.00p 9.25p 9.40p 2254417
26/02/2025 8.50p 9.33p 8.00p 9.25p 3359397
25/02/2025 7.50p 9.00p 7.00p 8.50p 6496534
24/02/2025 8.05p 8.35p 7.70p 8.20p 1062633
21/02/2025 8.25p 8.50p 7.80p 8.00p 1854810
20/02/2025 8.25p 8.50p 8.19p 8.30p 530899
19/02/2025 8.65p 8.80p 8.00p 8.25p 295967
18/02/2025 8.35p 8.80p 8.35p 8.65p 855382
17/02/2025 8.25p 8.70p 8.25p 8.35p 1564288
14/02/2025 8.25p 8.50p 8.00p 8.30p 517945
13/02/2025 8.25p 8.50p 8.17p 8.30p 370859
12/02/2025 8.65p 8.80p 8.11p 8.25p 1094923
11/02/2025 8.95p 8.95p 8.37p 8.50p 881168
10/02/2025 8.85p 9.00p 8.70p 8.80p 1429549
07/02/2025 9.10p 9.50p 8.70p 8.80p 1383069
06/02/2025 9.25p 9.38p 8.71p 9.22p 1258367
05/02/2025 8.85p 9.44p 8.70p 9.40p 1220808
04/02/2025 8.50p 9.00p 8.30p 8.85p 87672
03/02/2025 8.25p 8.75p 8.25p 8.50p 171020
31/01/2025 7.95p 8.50p 7.67p 8.25p 656957
30/01/2025 7.95p 8.40p 7.50p 7.95p 408911
29/01/2025 7.75p 8.00p 7.50p 8.00p 616489
28/01/2025 7.75p 7.83p 7.50p 7.75p 132935
27/01/2025 7.50p 8.00p 7.22p 7.50p 1317434
24/01/2025 7.25p 7.50p 7.13p 7.50p 175697
23/01/2025 7.50p 8.00p 7.16p 7.20p 309895
22/01/2025 7.75p 8.00p 7.12p 7.50p 561159
21/01/2025 8.15p 8.15p 7.00p 7.80p 1078286
20/01/2025 8.25p 8.30p 7.88p 7.88p 627717
17/01/2025 8.25p 8.50p 8.00p 8.00p 1862134
16/01/2025 8.25p 8.27p 8.01p 8.10p 118633
15/01/2025 8.25p 8.50p 8.01p 8.10p 144823
14/01/2025 8.75p 8.75p 8.00p 8.10p 507032
13/01/2025 8.50p 9.00p 8.40p 8.40p 209506
10/01/2025 8.75p 8.80p 8.00p 8.50p 1511874
09/01/2025 8.75p 9.00p 8.50p 8.70p 372398
08/01/2025 8.50p 9.00p 8.00p 8.75p 1065445
07/01/2025 8.50p 9.00p 8.10p 9.00p 390689
06/01/2025 8.25p 8.60p 8.00p 8.50p 799936
03/01/2025 7.75p 8.50p 7.50p 8.50p 450976
02/01/2025 7.50p 8.50p 7.19p 7.75p 307610
31/12/2024 7.25p 8.00p 7.00p 7.50p 163829
30/12/2024 7.25p 7.50p 7.17p 7.25p 46800
27/12/2024 7.25p 7.50p 7.25p 7.25p 162400
24/12/2024 7.25p 7.50p 7.00p 7.25p 972
23/12/2024 7.75p 8.00p 7.00p 7.25p 286755
20/12/2024 7.75p 8.00p 7.50p 7.75p 765059
19/12/2024 8.25p 8.25p 7.50p 7.50p 360544
18/12/2024 8.25p 8.50p 8.00p 8.25p 267059
17/12/2024 8.25p 8.26p 8.00p 8.25p 103344
16/12/2024 8.75p 8.97p 8.00p 8.26p 637241
13/12/2024 8.50p 9.00p 8.00p 8.90p 879719
12/12/2024 8.25p 8.50p 8.00p 8.25p 348845
11/12/2024 8.25p 8.50p 8.00p 8.25p 269165
10/12/2024 7.50p 8.50p 7.50p 8.40p 1597209
09/12/2024 7.25p 7.85p 7.00p 7.50p 733690
06/12/2024 7.25p 7.50p 7.02p 7.25p 475481
05/12/2024 7.25p 7.50p 7.00p 7.25p 53602
04/12/2024 7.25p 7.50p 7.10p 7.25p 263963
03/12/2024 7.00p 7.50p 6.50p 7.25p 898351
02/12/2024 7.25p 7.50p 6.50p 7.00p 332363
29/11/2024 7.00p 7.50p 6.90p 7.25p 196390
28/11/2024 7.00p 7.50p 6.50p 7.00p 28341
27/11/2024 6.75p 7.20p 6.50p 7.00p 558197
26/11/2024 6.75p 7.00p 6.72p 6.84p 649708
25/11/2024 6.75p 6.90p 6.71p 6.90p 512500
22/11/2024 6.75p 7.00p 6.60p 6.75p 442865
21/11/2024 6.75p 6.85p 6.55p 6.60p 456816
20/11/2024 6.75p 7.00p 6.64p 6.92p 263292
19/11/2024 6.75p 6.95p 6.75p 6.75p 56198
18/11/2024 6.50p 7.00p 6.50p 6.76p 96402
15/11/2024 6.75p 7.00p 6.40p 6.50p 63395
14/11/2024 6.75p 6.75p 6.50p 6.75p 148274
13/11/2024 6.50p 7.00p 6.11p 6.75p 599580
12/11/2024 7.00p 7.50p 5.72p 6.70p 436515
11/11/2024 7.00p 7.30p 6.60p 7.00p 198623
08/11/2024 7.00p 7.00p 6.67p 7.00p 3236
07/11/2024 7.00p 7.40p 6.50p 7.00p 84596
06/11/2024 7.00p 7.50p 6.65p 7.40p 423948
05/11/2024 7.00p 7.50p 6.50p 7.00p 72412
04/11/2024 7.00p 7.00p 6.50p 6.50p 424319
01/11/2024 6.75p 7.15p 6.50p 7.00p 91339
31/10/2024 7.00p 7.00p 6.50p 7.00p 199050
30/10/2024 7.00p 7.00p 6.50p 7.00p 962453
29/10/2024 7.00p 7.00p 6.70p 7.00p 0
28/10/2024 7.00p 7.19p 6.61p 7.00p 385348
25/10/2024 7.00p 7.50p 6.50p 7.36p 343117
24/10/2024 7.00p 7.50p 6.93p 7.00p 182820
23/10/2024 7.00p 7.30p 6.50p 7.00p 14203
22/10/2024 7.00p 7.45p 6.60p 7.00p 292244
21/10/2024 7.00p 7.50p 6.93p 7.00p 35336
18/10/2024 7.00p 7.40p 6.91p 7.00p 76568
17/10/2024 7.00p 7.50p 6.50p 7.50p 234406
16/10/2024 7.25p 7.50p 6.50p 7.00p 74676
15/10/2024 7.00p 7.50p 6.50p 7.50p 265891
14/10/2024 7.00p 8.00p 6.50p 7.00p 288797
11/10/2024 7.00p 7.50p 6.50p 7.40p 244545
10/10/2024 7.50p 8.00p 6.50p 7.00p 394214
09/10/2024 7.25p 8.00p 6.50p 7.50p 285945
08/10/2024 5.75p 8.00p 5.50p 7.50p 1920110
07/10/2024 6.75p 7.00p 5.78p 5.78p 308679
04/10/2024 7.00p 7.50p 6.40p 6.40p 174945
03/10/2024 6.00p 6.99p 6.00p 6.40p 299216
02/10/2024 6.25p 6.47p 6.25p 6.25p 14434
01/10/2024 6.75p 7.50p 6.00p 6.25p 451884
30/09/2024 6.75p 7.50p 6.15p 6.75p 116541
27/09/2024 6.00p 7.50p 5.05p 6.75p 1307607
26/09/2024 6.50p 6.50p 6.25p 6.50p 0
25/09/2024 6.25p 6.50p 6.03p 6.25p 24975
24/09/2024 6.50p 6.50p 6.03p 6.25p 51571
23/09/2024 6.25p 6.50p 6.02p 6.50p 145344
20/09/2024 6.50p 6.50p 6.15p 6.25p 142446
19/09/2024 6.00p 6.50p 6.00p 6.50p 646045
18/09/2024 6.25p 6.50p 5.68p 5.90p 544187
17/09/2024 6.25p 6.47p 5.65p 6.25p 191716
16/09/2024 6.25p 6.50p 6.00p 6.25p 199300
13/09/2024 6.25p 6.64p 6.05p 6.40p 125089
12/09/2024 6.25p 6.50p 6.00p 6.25p 67565
11/09/2024 6.75p 6.75p 6.05p 6.25p 367323
10/09/2024 6.75p 7.00p 6.50p 6.75p 2717771
09/09/2024 6.75p 6.75p 6.50p 6.75p 1174
06/09/2024 6.75p 7.00p 6.50p 6.75p 142121
05/09/2024 6.75p 7.00p 6.50p 6.75p 163232
04/09/2024 7.25p 8.00p 6.50p 6.75p 264764
03/09/2024 7.25p 7.27p 6.78p 7.25p 138235
02/09/2024 7.25p 7.42p 6.78p 7.25p 36341
30/08/2024 7.25p 7.30p 7.20p 7.25p 213752
29/08/2024 7.25p 8.00p 6.50p 7.25p 101660
28/08/2024 7.25p 7.25p 6.68p 7.25p 1293
27/08/2024 7.25p 7.40p 6.65p 7.25p 43567
23/08/2024 7.50p 7.62p 6.60p 7.50p 414739
22/08/2024 7.50p 8.00p 7.00p 7.50p 47068
21/08/2024 7.50p 7.60p 7.15p 7.50p 230784
20/08/2024 7.50p 8.00p 7.00p 7.60p 33056
19/08/2024 7.50p 7.85p 7.27p 7.50p 275459
16/08/2024 7.50p 7.57p 7.29p 7.50p 463894
15/08/2024 7.50p 7.95p 7.00p 7.20p 84265
14/08/2024 7.25p 8.00p 7.00p 7.50p 283364
13/08/2024 7.25p 7.50p 7.00p 7.25p 526114
12/08/2024 6.75p 8.00p 6.75p 7.25p 848056
09/08/2024 6.25p 7.50p 6.00p 6.75p 1576999
08/08/2024 6.50p 6.50p 6.00p 6.25p 136729
07/08/2024 6.50p 7.00p 6.00p 6.50p 462672
06/08/2024 6.50p 7.00p 6.05p 6.50p 179586
05/08/2024 6.75p 7.00p 6.00p 6.50p 440313
02/08/2024 7.00p 7.00p 6.50p 6.75p 671177
01/08/2024 7.50p 8.00p 6.50p 7.50p 197558
31/07/2024 7.50p 7.89p 7.06p 7.50p 79060
30/07/2024 7.50p 8.16p 7.00p 7.50p 312339
29/07/2024 7.00p 9.00p 6.84p 7.50p 3109687
26/07/2024 5.15p 7.50p 5.15p 7.00p 1164421
25/07/2024 5.15p 5.50p 4.80p 5.15p 45026
24/07/2024 5.15p 5.28p 5.15p 5.15p 48714
23/07/2024 5.15p 5.32p 4.91p 5.15p 18050
22/07/2024 5.15p 5.32p 4.91p 5.15p 99515
19/07/2024 4.90p 5.50p 4.80p 5.15p 96759
18/07/2024 4.90p 5.00p 4.90p 4.90p 141977
17/07/2024 5.15p 5.30p 4.80p 4.90p 975069
16/07/2024 5.75p 6.00p 4.57p 5.00p 1145524
15/07/2024 5.75p 5.75p 5.51p 5.75p 19048
12/07/2024 5.75p 5.90p 5.55p 5.80p 34232
11/07/2024 5.75p 6.00p 5.50p 5.75p 4241
10/07/2024 5.75p 6.00p 5.50p 5.75p 42880
09/07/2024 5.75p 5.90p 5.55p 5.75p 31219
08/07/2024 5.75p 6.00p 5.50p 5.90p 50790
05/07/2024 5.75p 5.75p 5.55p 5.75p 83620
04/07/2024 6.00p 6.30p 5.55p 5.75p 218158
03/07/2024 6.00p 6.18p 5.88p 6.00p 2127
02/07/2024 6.00p 6.18p 5.70p 6.00p 101585
01/07/2024 6.25p 6.48p 6.00p 6.15p 73789
28/06/2024 6.35p 6.50p 5.50p 6.25p 2147983
27/06/2024 6.75p 7.00p 6.00p 6.35p 322261
26/06/2024 5.60p 7.50p 5.60p 7.14p 2372959
25/06/2024 5.60p 5.99p 5.32p 5.60p 5718

*Close Price adjusted for both dividends and splits