Panthera Resources (PAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/12/2023 5.25p 5.50p 4.57p 4.85p 1017738
07/12/2023 5.25p 5.25p 5.01p 5.25p 109447
06/12/2023 5.10p 5.50p 4.70p 5.25p 591295
05/12/2023 5.25p 5.50p 4.74p 5.50p 47215
04/12/2023 5.25p 5.25p 5.00p 5.25p 19626
01/12/2023 5.25p 5.38p 4.60p 5.25p 540507
30/11/2023 5.25p 5.50p 5.00p 5.25p 79674
29/11/2023 5.25p 5.50p 5.03p 5.25p 435870
28/11/2023 5.25p 5.50p 5.00p 5.00p 24320
27/11/2023 5.25p 5.25p 5.20p 5.25p 0
24/11/2023 5.25p 5.50p 5.03p 5.25p 15309
23/11/2023 5.25p 5.60p 5.00p 5.25p 81917
22/11/2023 5.25p 5.60p 5.00p 5.30p 64039
21/11/2023 5.25p 5.60p 4.69p 5.25p 270639
20/11/2023 5.25p 5.50p 4.83p 5.25p 403431
17/11/2023 5.25p 5.45p 4.88p 5.25p 441159
16/11/2023 5.25p 5.43p 5.03p 5.25p 199776
15/11/2023 5.13p 5.50p 5.00p 5.25p 364996
14/11/2023 5.25p 5.50p 5.00p 5.13p 159129
13/11/2023 5.25p 5.37p 5.15p 5.25p 157417
10/11/2023 6.25p 6.50p 5.12p 5.25p 1759518
09/11/2023 6.13p 7.20p 6.00p 6.00p 940672
08/11/2023 5.88p 6.18p 5.75p 6.13p 87624
07/11/2023 6.25p 6.50p 5.75p 5.88p 272047
06/11/2023 6.25p 6.85p 6.00p 6.25p 116150
03/11/2023 6.25p 6.72p 6.03p 6.25p 672406
02/11/2023 6.25p 6.50p 6.01p 6.25p 630954
01/11/2023 6.50p 7.00p 6.00p 6.25p 520223
31/10/2023 6.50p 7.00p 6.00p 6.50p 689625
30/10/2023 6.50p 6.59p 6.00p 6.50p 156005
27/10/2023 6.50p 7.00p 6.00p 6.50p 130132
26/10/2023 6.50p 6.50p 6.18p 6.50p 169227
25/10/2023 6.50p 6.50p 6.00p 6.50p 300394
24/10/2023 6.75p 7.00p 6.00p 6.50p 330299
23/10/2023 6.75p 6.75p 6.50p 6.75p 169289
20/10/2023 5.88p 7.25p 5.85p 6.75p 1344401
19/10/2023 6.13p 6.13p 5.78p 6.13p 183366
18/10/2023 5.75p 6.50p 5.56p 6.13p 470352
17/10/2023 6.00p 6.05p 5.46p 5.75p 221299
16/10/2023 6.00p 6.15p 5.56p 6.00p 85094
13/10/2023 6.75p 6.75p 5.80p 6.00p 933015
12/10/2023 7.00p 7.50p 6.50p 6.75p 193748
11/10/2023 6.75p 7.50p 6.50p 7.00p 121474
10/10/2023 7.50p 7.50p 6.66p 6.75p 315844
09/10/2023 7.50p 8.00p 7.00p 7.50p 72695
06/10/2023 7.75p 8.00p 7.00p 7.95p 517356
05/10/2023 8.25p 8.25p 7.50p 7.75p 389052
04/10/2023 8.25p 8.50p 8.00p 8.25p 723024
03/10/2023 7.75p 8.50p 7.64p 8.25p 537540
02/10/2023 9.25p 9.25p 7.63p 8.20p 943538
29/09/2023 10.00p 10.00p 9.12p 9.25p 529720
28/09/2023 10.00p 10.50p 9.50p 10.00p 737715
27/09/2023 11.25p 11.50p 8.18p 9.60p 1225483
26/09/2023 9.75p 11.80p 9.72p 11.25p 1459783
25/09/2023 9.75p 10.00p 9.46p 9.75p 1727042
22/09/2023 9.75p 10.20p 9.50p 9.75p 245450
21/09/2023 10.25p 10.50p 9.50p 9.75p 639049
20/09/2023 10.25p 10.30p 10.00p 10.20p 213361
19/09/2023 10.25p 10.50p 10.05p 10.25p 255845
18/09/2023 10.00p 11.00p 10.00p 10.25p 602491
15/09/2023 10.00p 10.50p 9.62p 10.00p 619006
14/09/2023 9.75p 10.22p 9.50p 10.00p 166151
13/09/2023 10.25p 10.25p 9.15p 9.75p 362653
12/09/2023 10.75p 11.00p 10.00p 10.00p 870133
11/09/2023 10.50p 11.00p 10.50p 10.60p 606393
08/09/2023 10.50p 11.50p 10.00p 10.50p 1663165
07/09/2023 9.50p 11.00p 9.00p 11.00p 1250664
06/09/2023 9.50p 9.80p 9.17p 9.70p 572552
05/09/2023 9.13p 9.82p 9.12p 9.50p 240112
04/09/2023 8.25p 9.25p 8.25p 9.13p 694935
01/09/2023 8.50p 8.75p 7.63p 8.25p 1171920
31/08/2023 9.00p 9.50p 8.00p 8.50p 641037
30/08/2023 9.75p 10.25p 8.63p 9.00p 3086474
29/08/2023 8.50p 10.50p 8.50p 9.90p 4014762
25/08/2023 8.00p 9.00p 7.60p 8.85p 3458334
24/08/2023 6.75p 7.00p 6.18p 6.50p 611911
23/08/2023 6.75p 7.30p 6.50p 7.00p 646249
22/08/2023 6.63p 7.00p 6.63p 6.75p 220553
21/08/2023 7.00p 7.50p 6.50p 6.63p 629902
18/08/2023 7.00p 7.50p 6.50p 7.00p 211456
17/08/2023 7.00p 7.22p 6.60p 7.00p 69695
16/08/2023 6.75p 7.10p 6.50p 7.10p 460870
15/08/2023 6.75p 6.75p 6.50p 6.75p 118991
14/08/2023 6.75p 6.95p 6.50p 6.75p 391341
11/08/2023 6.75p 6.95p 6.75p 6.75p 57482
10/08/2023 6.75p 6.98p 6.58p 6.75p 24789
09/08/2023 7.10p 7.10p 6.57p 6.75p 137463
08/08/2023 7.25p 7.25p 6.80p 7.10p 251569
07/08/2023 7.25p 7.50p 7.00p 7.25p 489702
04/08/2023 7.25p 7.50p 7.00p 7.25p 128393
03/08/2023 7.25p 7.30p 7.03p 7.25p 13199
02/08/2023 7.25p 7.50p 7.00p 7.25p 26866
01/08/2023 7.25p 7.40p 7.05p 7.25p 46497
31/07/2023 7.63p 8.35p 7.00p 7.25p 200646
28/07/2023 7.75p 8.00p 7.39p 7.63p 145148
27/07/2023 7.50p 8.00p 7.18p 7.75p 125209
26/07/2023 7.75p 7.79p 7.00p 7.50p 206150
25/07/2023 8.00p 8.00p 7.50p 7.75p 292346
24/07/2023 7.75p 8.45p 7.55p 8.00p 191399
21/07/2023 7.50p 8.00p 7.50p 7.75p 81813
20/07/2023 7.13p 7.97p 6.81p 7.50p 366992
19/07/2023 7.13p 7.38p 6.75p 7.13p 272125
18/07/2023 6.75p 7.40p 6.69p 7.13p 51034
17/07/2023 6.75p 7.34p 6.50p 6.75p 446215
14/07/2023 6.75p 7.00p 6.50p 6.75p 142770
13/07/2023 6.75p 7.30p 6.50p 6.75p 194663
12/07/2023 7.25p 7.25p 6.50p 6.75p 157926
11/07/2023 6.75p 7.92p 6.75p 7.25p 631568
10/07/2023 6.75p 7.00p 6.65p 6.75p 33814
07/07/2023 7.13p 7.40p 6.55p 6.75p 332137
06/07/2023 6.25p 7.45p 6.25p 7.13p 409367
05/07/2023 6.25p 6.50p 6.00p 6.25p 113805
04/07/2023 6.75p 7.00p 6.00p 6.25p 562056
03/07/2023 8.13p 8.30p 6.34p 6.75p 1452678
30/06/2023 7.38p 8.65p 7.25p 8.38p 1017156
29/06/2023 7.38p 7.50p 7.25p 7.38p 132255
28/06/2023 7.50p 8.00p 6.77p 7.38p 415098
27/06/2023 7.25p 7.50p 7.00p 7.50p 157737
26/06/2023 8.00p 8.50p 7.00p 8.00p 686812
23/06/2023 7.75p 9.00p 7.50p 8.00p 2156891
22/06/2023 7.25p 7.95p 7.00p 7.35p 613880
21/06/2023 7.50p 7.95p 6.80p 7.25p 1332651
20/06/2023 7.00p 7.87p 6.68p 7.50p 888030
19/06/2023 6.00p 7.92p 5.50p 6.90p 1156488
16/06/2023 5.75p 6.50p 5.50p 6.00p 1670360
15/06/2023 6.00p 6.40p 5.69p 5.75p 419666
14/06/2023 6.50p 7.00p 5.60p 6.00p 1010307
13/06/2023 7.25p 7.50p 6.50p 6.75p 696802
12/06/2023 7.00p 7.88p 6.50p 7.25p 1790015
09/06/2023 7.25p 8.50p 6.15p 6.60p 3996430
08/06/2023 4.50p 7.00p 4.45p 6.85p 4485359
07/06/2023 4.55p 4.70p 4.19p 4.50p 1670788
06/06/2023 4.00p 4.70p 4.00p 4.55p 998101
05/06/2023 4.05p 4.20p 3.80p 4.00p 240794
02/06/2023 4.40p 4.48p 4.00p 4.05p 530300
01/06/2023 4.35p 4.40p 4.25p 4.40p 350000
31/05/2023 4.45p 4.60p 4.41p 4.45p 514041
30/05/2023 4.30p 4.50p 4.30p 4.45p 374839
26/05/2023 4.60p 4.60p 4.30p 4.30p 102521
25/05/2023 4.60p 4.80p 4.50p 4.60p 184756
24/05/2023 4.45p 4.49p 4.40p 4.45p 131596
23/05/2023 4.35p 4.80p 4.30p 4.45p 511397
22/05/2023 4.55p 4.60p 4.15p 4.35p 1735527
19/05/2023 4.85p 4.85p 4.55p 4.55p 623913
18/05/2023 5.13p 5.24p 4.80p 4.85p 289982
17/05/2023 5.85p 5.85p 5.00p 5.13p 1102507
16/05/2023 5.90p 5.90p 5.73p 5.85p 205829
15/05/2023 6.10p 6.20p 5.80p 5.90p 373788
12/05/2023 5.10p 6.13p 5.00p 6.10p 2740683
11/05/2023 5.55p 5.80p 4.91p 5.00p 1113070
10/05/2023 4.60p 6.00p 4.60p 5.55p 1374766
09/05/2023 4.55p 4.70p 4.40p 4.60p 82103
05/05/2023 4.55p 4.62p 4.40p 4.55p 304755
04/05/2023 4.55p 4.70p 4.40p 4.55p 249822
03/05/2023 4.55p 4.70p 4.40p 4.55p 53003
02/05/2023 4.55p 4.70p 4.40p 4.55p 62643
28/04/2023 4.55p 4.70p 4.55p 4.55p 8996
27/04/2023 4.55p 4.70p 4.55p 4.55p 41169
26/04/2023 4.55p 4.69p 4.42p 4.55p 352061
25/04/2023 4.10p 4.86p 3.92p 4.55p 1052456
24/04/2023 4.05p 4.20p 4.02p 4.10p 660023
21/04/2023 4.05p 4.10p 4.00p 4.05p 37585
20/04/2023 4.05p 4.05p 4.05p 4.05p 0
19/04/2023 4.05p 4.10p 4.01p 4.05p 321562
18/04/2023 4.60p 4.60p 3.84p 4.05p 1525963
17/04/2023 4.15p 4.80p 4.15p 4.60p 955679
14/04/2023 4.10p 4.22p 3.80p 4.15p 438700
13/04/2023 4.00p 4.20p 4.00p 4.10p 418887
12/04/2023 3.80p 4.20p 3.70p 4.00p 240293
11/04/2023 3.80p 4.00p 3.70p 3.80p 329609
06/04/2023 3.80p 3.90p 3.35p 3.80p 757395
05/04/2023 3.80p 4.00p 3.40p 3.80p 1767551
04/04/2023 3.80p 3.80p 3.80p 3.80p 0
03/04/2023 3.80p 3.80p 3.60p 3.80p 96460
31/03/2023 3.90p 4.00p 3.80p 3.80p 100311
30/03/2023 3.85p 4.00p 3.25p 3.90p 544579
29/03/2023 4.35p 4.35p 3.50p 3.85p 406136
28/03/2023 4.35p 4.50p 4.20p 4.35p 28749
27/03/2023 4.35p 4.48p 4.20p 4.35p 56210
24/03/2023 4.35p 4.50p 4.35p 4.35p 22
23/03/2023 4.35p 4.49p 4.21p 4.35p 139194
22/03/2023 4.35p 4.50p 4.20p 4.35p 66194
21/03/2023 4.25p 4.50p 4.20p 4.35p 113147
20/03/2023 4.38p 4.50p 4.00p 4.25p 543986
17/03/2023 4.50p 4.50p 4.00p 4.40p 610899
16/03/2023 4.90p 5.00p 4.22p 4.55p 590047
15/03/2023 4.90p 5.00p 4.80p 4.90p 39295
14/03/2023 5.15p 5.30p 4.80p 4.90p 71953
13/03/2023 5.45p 5.50p 5.00p 5.15p 515028
10/03/2023 5.55p 5.80p 5.30p 5.45p 414385
09/03/2023 5.25p 6.25p 5.25p 5.50p 1750156
08/03/2023 5.75p 6.12p 5.00p 5.25p 1509956
07/03/2023 5.75p 6.00p 5.50p 5.75p 646125
06/03/2023 6.25p 6.50p 5.00p 5.75p 1060954
03/03/2023 4.55p 8.00p 4.50p 6.25p 5655700
02/03/2023 4.45p 4.80p 4.30p 4.55p 241912
01/03/2023 4.45p 4.70p 4.30p 4.45p 58224
28/02/2023 4.45p 4.45p 4.45p 4.45p 0
27/02/2023 4.45p 4.70p 4.45p 4.45p 123
24/02/2023 4.45p 4.70p 4.20p 4.45p 21576

*Close Price adjusted for both dividends and splits