Panthera Resources (PAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/07/2022 5.75p 6.00p 5.63p 5.75p 719
07/07/2022 5.75p 6.00p 5.75p 5.75p 1300
06/07/2022 5.75p 5.85p 5.63p 5.75p 11121
05/07/2022 5.75p 5.85p 5.75p 5.75p 991
04/07/2022 5.75p 5.80p 5.75p 5.75p 17138
01/07/2022 5.75p 5.75p 5.63p 5.75p 23769
30/06/2022 5.75p 5.85p 5.63p 5.75p 13289
29/06/2022 5.85p 5.85p 5.57p 5.75p 214098
28/06/2022 5.85p 5.85p 5.85p 5.85p 0
27/06/2022 5.85p 5.85p 5.75p 5.85p 69670
24/06/2022 5.85p 5.85p 5.75p 5.85p 8389
23/06/2022 5.85p 6.00p 5.85p 5.85p 83952
22/06/2022 5.85p 6.00p 5.85p 5.85p 83
21/06/2022 5.85p 5.85p 5.85p 5.85p 0
20/06/2022 5.85p 6.00p 5.70p 5.85p 54217
17/06/2022 6.15p 6.16p 5.80p 5.85p 128883
16/06/2022 6.15p 6.18p 6.00p 6.15p 93755
15/06/2022 6.15p 6.15p 6.15p 6.15p 0
14/06/2022 6.15p 6.15p 6.00p 6.15p 23057
13/06/2022 6.25p 6.45p 6.00p 6.15p 168614
10/06/2022 6.60p 6.70p 6.05p 6.60p 159902
09/06/2022 7.25p 7.25p 6.20p 6.60p 381837
08/06/2022 7.25p 7.25p 6.75p 7.25p 384729
07/06/2022 7.15p 7.20p 7.00p 7.15p 21739
06/06/2022 7.45p 7.45p 7.00p 7.15p 96681
01/06/2022 7.45p 7.45p 7.40p 7.45p 6137
31/05/2022 7.45p 7.47p 7.45p 7.45p 334
27/05/2022 7.25p 7.50p 7.20p 7.45p 471265
26/05/2022 7.10p 7.50p 7.00p 7.25p 104531
25/05/2022 7.15p 7.15p 7.00p 7.10p 90
24/05/2022 7.15p 7.15p 7.00p 7.15p 36264
23/05/2022 7.15p 7.25p 7.15p 7.15p 12200
20/05/2022 7.10p 7.20p 7.10p 7.15p 87072
19/05/2022 7.20p 7.20p 7.10p 7.10p 0
18/05/2022 7.30p 7.30p 7.00p 7.20p 118424
17/05/2022 7.35p 7.50p 7.10p 7.30p 74334
16/05/2022 7.35p 7.39p 7.20p 7.35p 187406
13/05/2022 7.35p 7.39p 7.20p 7.35p 133582
12/05/2022 7.35p 7.40p 7.20p 7.35p 70541
11/05/2022 7.35p 7.49p 7.24p 7.35p 70887
10/05/2022 7.30p 7.40p 7.14p 7.35p 60851
09/05/2022 7.55p 7.60p 7.00p 7.50p 65335
06/05/2022 7.55p 7.55p 7.41p 7.55p 14112
05/05/2022 7.55p 7.55p 7.40p 7.55p 101603
04/05/2022 7.75p 7.75p 7.41p 7.55p 148199
03/05/2022 7.75p 7.75p 7.55p 7.75p 165372
29/04/2022 7.40p 7.75p 7.32p 7.75p 512138
28/04/2022 7.40p 7.43p 7.32p 7.40p 73608
27/04/2022 7.65p 7.80p 7.00p 7.40p 257361
26/04/2022 7.65p 7.65p 7.50p 7.65p 55000
25/04/2022 7.65p 7.65p 7.62p 7.65p 75000
22/04/2022 7.65p 7.65p 7.26p 7.65p 172101
21/04/2022 7.65p 7.65p 7.53p 7.65p 51026
20/04/2022 7.65p 7.65p 7.53p 7.65p 10935
19/04/2022 7.65p 7.65p 7.58p 7.65p 96839
14/04/2022 7.75p 7.95p 7.58p 7.65p 262041
13/04/2022 8.25p 8.50p 7.58p 7.75p 261468
12/04/2022 8.25p 9.00p 8.00p 8.25p 84152
11/04/2022 9.00p 9.00p 8.65p 8.75p 101524
08/04/2022 9.25p 9.50p 8.50p 9.00p 237066
07/04/2022 9.25p 9.50p 9.04p 9.25p 60573
06/04/2022 9.25p 9.50p 9.25p 9.25p 59489
05/04/2022 9.25p 9.50p 9.25p 9.25p 115108
04/04/2022 9.00p 9.50p 9.00p 9.25p 45320
01/04/2022 9.25p 9.50p 8.50p 9.00p 27777
31/03/2022 9.25p 9.25p 9.25p 9.25p 0
30/03/2022 9.25p 9.40p 9.25p 9.25p 2933
29/03/2022 9.50p 10.00p 8.50p 9.25p 4796
28/03/2022 9.50p 9.80p 9.05p 9.50p 143100
25/03/2022 9.50p 9.50p 9.11p 9.50p 19031
24/03/2022 9.50p 9.90p 9.50p 9.50p 21381
23/03/2022 9.75p 9.75p 9.00p 9.50p 138141
22/03/2022 9.75p 9.95p 9.51p 9.75p 25000
21/03/2022 9.75p 9.75p 9.75p 9.75p 0
18/03/2022 9.50p 10.00p 9.50p 9.75p 354762
17/03/2022 9.50p 9.85p 9.50p 9.50p 30
16/03/2022 9.50p 9.50p 9.50p 9.50p 0
15/03/2022 9.50p 9.85p 8.75p 9.50p 40626
14/03/2022 9.50p 9.50p 8.50p 9.50p 156892
11/03/2022 9.50p 9.90p 9.00p 9.25p 203064
10/03/2022 9.75p 10.00p 9.00p 9.50p 109409
09/03/2022 10.00p 10.00p 9.51p 9.75p 130264
08/03/2022 10.00p 10.35p 9.55p 10.00p 223682
07/03/2022 10.50p 11.00p 9.55p 10.00p 615488
04/03/2022 10.75p 10.75p 10.00p 10.50p 186254
03/03/2022 11.00p 11.25p 10.00p 10.75p 265343
02/03/2022 11.00p 11.25p 10.50p 11.00p 11584
01/03/2022 11.00p 11.25p 10.50p 11.00p 20029
28/02/2022 11.00p 11.50p 10.55p 11.00p 212159
25/02/2022 10.75p 11.00p 10.65p 10.75p 36466
24/02/2022 11.00p 12.00p 10.50p 10.75p 265541
23/02/2022 11.50p 11.80p 11.00p 11.50p 85492
22/02/2022 12.00p 12.00p 11.06p 11.50p 170000
21/02/2022 12.13p 12.50p 11.58p 12.00p 454496
18/02/2022 11.75p 12.30p 11.75p 12.13p 150834
17/02/2022 11.75p 12.00p 11.50p 11.75p 385641
16/02/2022 11.50p 11.50p 11.00p 11.50p 5728
15/02/2022 11.50p 11.50p 11.00p 11.50p 7555
14/02/2022 11.50p 11.50p 11.00p 11.50p 22100
11/02/2022 11.50p 11.50p 11.00p 11.50p 15795
10/02/2022 11.50p 11.50p 11.00p 11.50p 9144
09/02/2022 11.50p 11.50p 11.00p 11.50p 25526
08/02/2022 11.50p 11.50p 11.00p 11.50p 8587
07/02/2022 11.50p 11.50p 11.00p 11.50p 58698
04/02/2022 11.50p 11.50p 11.01p 11.50p 19384
03/02/2022 11.50p 11.50p 11.50p 11.50p 0
02/02/2022 11.50p 11.50p 11.00p 11.50p 3138
01/02/2022 11.50p 11.50p 11.05p 11.50p 75000
31/01/2022 11.50p 11.50p 11.50p 11.50p 0
28/01/2022 11.50p 11.50p 11.05p 11.50p 53945
27/01/2022 11.50p 11.80p 11.10p 11.50p 67739
26/01/2022 11.50p 11.80p 11.01p 11.50p 55593
25/01/2022 11.50p 11.50p 11.05p 11.50p 22
24/01/2022 11.75p 12.00p 11.00p 11.25p 75835
21/01/2022 11.75p 11.75p 11.51p 11.75p 26154
20/01/2022 11.75p 11.75p 11.51p 11.75p 169
19/01/2022 11.75p 11.75p 11.50p 11.75p 129448
18/01/2022 11.75p 11.75p 11.51p 11.75p 5000
17/01/2022 11.75p 11.77p 11.51p 11.75p 31118
14/01/2022 11.75p 11.77p 11.53p 11.75p 12000
13/01/2022 11.75p 11.75p 11.53p 11.75p 18459
12/01/2022 11.75p 11.80p 11.46p 11.75p 238931
10/01/2022 12.50p 12.85p 11.50p 12.00p 402057
07/01/2022 12.25p 12.50p 11.50p 12.50p 118661
06/01/2022 12.25p 12.25p 12.08p 12.25p 36073
05/01/2022 12.25p 12.50p 12.25p 12.25p 25
04/01/2022 12.50p 12.50p 12.00p 12.25p 166770
31/12/2021 13.00p 13.00p 12.00p 12.50p 81128
30/12/2021 13.00p 13.00p 12.55p 13.00p 14743
29/12/2021 13.00p 13.35p 12.50p 13.00p 70292
24/12/2021 13.00p 13.40p 12.51p 13.00p 11112
23/12/2021 12.50p 13.40p 12.50p 13.00p 45977
22/12/2021 13.00p 13.50p 12.10p 12.50p 82444
21/12/2021 13.00p 13.40p 13.00p 13.00p 7379
20/12/2021 13.50p 13.50p 12.50p 13.00p 321280
17/12/2021 14.00p 14.00p 13.50p 13.50p 36500
16/12/2021 14.00p 14.18p 13.50p 14.00p 42476
15/12/2021 14.00p 14.00p 13.50p 14.00p 117305
14/12/2021 15.00p 15.00p 13.50p 14.00p 110286
13/12/2021 15.50p 15.50p 14.50p 15.00p 78236
10/12/2021 14.75p 16.00p 14.35p 15.50p 493290
09/12/2021 15.75p 16.15p 14.15p 14.75p 846073
08/12/2021 14.50p 16.06p 14.10p 14.10p 473323
07/12/2021 15.00p 15.39p 14.00p 14.50p 358905
06/12/2021 14.50p 15.55p 14.01p 15.00p 218161
03/12/2021 13.00p 14.75p 12.95p 14.50p 198114
02/12/2021 13.00p 13.50p 12.75p 13.00p 298924
01/12/2021 13.25p 13.75p 12.50p 13.00p 216080
30/11/2021 13.25p 13.50p 13.00p 13.25p 225415
29/11/2021 13.00p 13.50p 12.00p 13.25p 318565
26/11/2021 14.13p 14.13p 13.00p 13.25p 193602
25/11/2021 14.00p 14.60p 13.74p 14.25p 375223
24/11/2021 13.75p 14.00p 13.50p 14.00p 110501
23/11/2021 14.00p 14.50p 13.50p 13.75p 102035
22/11/2021 15.75p 16.00p 13.00p 14.00p 602600
19/11/2021 16.00p 16.40p 14.50p 15.75p 768099
18/11/2021 14.75p 18.00p 14.26p 16.00p 2763577
17/11/2021 12.25p 15.50p 12.00p 14.50p 1501138
16/11/2021 12.25p 12.50p 12.01p 12.25p 442191
15/11/2021 11.50p 13.40p 11.50p 12.25p 562051
12/11/2021 10.50p 11.80p 10.50p 11.50p 425189
11/11/2021 10.25p 11.00p 10.00p 10.50p 418811
10/11/2021 10.25p 10.50p 9.75p 10.25p 145527
09/11/2021 10.25p 10.50p 10.00p 10.25p 214155
08/11/2021 10.75p 11.50p 10.00p 10.25p 215624
05/11/2021 11.00p 11.50p 10.50p 10.75p 68284
04/11/2021 11.50p 11.50p 10.55p 11.00p 123971
03/11/2021 11.50p 11.75p 11.01p 11.50p 36668
02/11/2021 11.00p 11.50p 11.00p 11.50p 117683
01/11/2021 11.50p 12.00p 10.15p 11.00p 344844
29/10/2021 10.00p 12.00p 10.00p 11.50p 962698
28/10/2021 10.25p 10.50p 9.50p 10.00p 148048
27/10/2021 10.25p 10.35p 10.00p 10.25p 35279
26/10/2021 10.50p 10.50p 10.00p 10.25p 40633
25/10/2021 10.50p 11.00p 10.00p 10.50p 243870
22/10/2021 10.75p 11.00p 10.00p 10.25p 252453
21/10/2021 10.75p 10.75p 10.50p 10.75p 112398
20/10/2021 10.75p 10.75p 10.00p 10.75p 107994
19/10/2021 10.75p 10.85p 10.75p 10.75p 866
18/10/2021 10.75p 10.75p 10.55p 10.75p 47498
15/10/2021 10.75p 11.00p 10.55p 10.75p 112925
14/10/2021 10.75p 11.00p 10.00p 10.75p 478830
13/10/2021 10.75p 10.98p 10.53p 10.75p 20621
12/10/2021 10.75p 10.98p 10.53p 10.75p 129476
11/10/2021 10.75p 10.90p 10.51p 10.75p 122172
08/10/2021 10.75p 10.85p 10.50p 10.75p 50313
07/10/2021 11.00p 11.13p 10.50p 10.75p 106520
06/10/2021 10.50p 11.00p 10.02p 11.00p 131884
05/10/2021 10.50p 10.79p 10.02p 10.50p 39522
04/10/2021 10.75p 11.00p 10.50p 10.50p 108132
01/10/2021 11.25p 11.50p 10.50p 10.75p 280976
30/09/2021 12.00p 12.10p 11.02p 11.25p 242895
29/09/2021 11.50p 11.80p 11.00p 11.25p 198063
28/09/2021 11.25p 12.00p 11.00p 11.00p 117617
27/09/2021 12.25p 12.25p 11.10p 12.00p 159866
24/09/2021 11.50p 12.34p 11.05p 12.25p 355595
23/09/2021 12.25p 12.50p 11.50p 11.50p 221232
22/09/2021 13.00p 13.35p 12.00p 12.25p 319600
21/09/2021 12.75p 13.50p 12.50p 13.00p 140337
20/09/2021 13.25p 13.50p 12.55p 12.75p 326090

*Close Price adjusted for both dividends and splits