Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/02/2024 82.50p 82.50p 75.00p 81.25p 7458
08/02/2024 81.25p 87.50p 75.00p 82.50p 11963
07/02/2024 81.25p 82.20p 74.79p 81.25p 1963
06/02/2024 81.25p 81.25p 79.17p 81.25p 0
05/02/2024 82.50p 82.50p 75.00p 81.25p 3449
02/02/2024 82.50p 87.50p 76.50p 82.50p 2063
01/02/2024 81.25p 87.50p 75.25p 82.50p 6169
31/01/2024 81.25p 85.25p 75.75p 81.25p 947
30/01/2024 81.25p 85.27p 76.25p 81.25p 2025
29/01/2024 81.25p 81.25p 79.17p 81.25p 0
26/01/2024 88.75p 88.75p 78.20p 81.25p 15541
25/01/2024 88.75p 91.25p 87.50p 91.25p 47
24/01/2024 88.75p 91.25p 87.50p 91.25p 486
23/01/2024 88.75p 91.25p 87.50p 91.25p 1539
22/01/2024 88.75p 88.75p 87.50p 88.75p 1103
19/01/2024 97.50p 97.50p 87.07p 91.25p 10198
18/01/2024 93.75p 100.00p 93.75p 97.50p 529
17/01/2024 105.00p 105.00p 95.50p 97.50p 3411
16/01/2024 105.00p 105.00p 105.00p 105.00p 0
15/01/2024 110.00p 119.00p 97.50p 105.00p 6673
12/01/2024 106.25p 116.62p 100.00p 106.25p 14381
11/01/2024 93.75p 116.62p 93.75p 106.25p 23478
10/01/2024 93.75p 100.00p 90.82p 93.75p 4555
09/01/2024 93.75p 100.00p 90.50p 93.75p 6859
08/01/2024 93.75p 100.00p 90.62p 100.00p 9294
05/01/2024 93.75p 100.00p 93.75p 93.75p 6246
04/01/2024 97.50p 100.00p 87.50p 93.75p 84561
03/01/2024 93.75p 100.00p 90.88p 100.00p 18070
02/01/2024 88.75p 100.00p 80.00p 93.75p 45783
29/12/2023 86.25p 97.50p 86.25p 88.75p 416
28/12/2023 86.25p 92.50p 86.25p 86.25p 14
27/12/2023 83.75p 88.75p 80.00p 86.25p 8313
22/12/2023 83.75p 87.50p 80.62p 83.75p 2499
21/12/2023 83.75p 87.50p 80.00p 83.75p 3740
20/12/2023 83.75p 87.50p 78.50p 83.75p 9908
19/12/2023 83.75p 87.50p 83.05p 83.75p 1257
18/12/2023 93.75p 93.75p 76.25p 83.75p 31894
15/12/2023 93.75p 93.75p 90.00p 93.75p 1027
14/12/2023 93.75p 99.31p 92.57p 93.75p 3243
13/12/2023 93.75p 100.00p 87.50p 93.75p 12222
12/12/2023 93.75p 93.75p 93.75p 93.75p 0
11/12/2023 100.00p 100.00p 90.45p 93.75p 12604
08/12/2023 86.25p 112.50p 86.25p 100.00p 44305
07/12/2023 81.25p 92.49p 77.50p 86.25p 8776
06/12/2023 77.50p 87.50p 77.50p 81.25p 5260
05/12/2023 72.50p 80.00p 70.00p 77.50p 10920
04/12/2023 66.25p 79.38p 66.25p 72.50p 98824
01/12/2023 63.75p 68.03p 63.75p 65.00p 59338
30/11/2023 63.75p 64.25p 63.75p 63.75p 17
29/11/2023 68.75p 68.75p 63.75p 63.75p 2599
28/11/2023 71.25p 72.50p 68.75p 68.75p 13003
27/11/2023 71.25p 71.35p 70.02p 71.25p 66869
24/11/2023 71.25p 71.25p 70.83p 71.25p 0
23/11/2023 71.25p 71.25p 70.83p 71.25p 0
22/11/2023 71.25p 72.50p 71.25p 71.25p 1762
21/11/2023 75.00p 77.50p 71.25p 71.25p 22374
20/11/2023 75.00p 75.00p 72.50p 75.00p 0
17/11/2023 76.25p 77.50p 72.50p 75.00p 4881
16/11/2023 80.00p 80.00p 74.38p 76.25p 7541
15/11/2023 81.25p 81.25p 77.50p 80.00p 1814
14/11/2023 81.25p 81.25p 81.25p 81.25p 0
13/11/2023 81.25p 85.00p 77.50p 81.25p 150
10/11/2023 81.25p 81.25p 81.25p 81.25p 0
09/11/2023 81.25p 84.35p 77.88p 81.25p 1289
08/11/2023 81.25p 81.25p 81.25p 81.25p 0
07/11/2023 81.25p 81.25p 81.25p 81.25p 0
06/11/2023 81.25p 81.25p 81.25p 81.25p 0
03/11/2023 81.25p 81.25p 81.25p 81.25p 0
02/11/2023 83.75p 83.75p 80.00p 81.25p 2033
01/11/2023 83.75p 83.75p 80.00p 83.75p 167
31/10/2023 83.75p 87.50p 80.00p 83.75p 8424
30/10/2023 83.75p 83.75p 80.00p 83.75p 11
27/10/2023 83.75p 85.62p 83.75p 83.75p 0
26/10/2023 83.75p 85.62p 83.75p 83.75p 0
25/10/2023 83.75p 85.62p 83.75p 83.75p 0
24/10/2023 83.75p 85.62p 83.75p 83.75p 0
23/10/2023 83.75p 83.75p 80.82p 83.75p 1400
20/10/2023 83.75p 86.85p 80.00p 83.75p 2489
19/10/2023 83.75p 85.62p 70.00p 83.75p 0
18/10/2023 82.50p 87.50p 81.50p 83.75p 1606
17/10/2023 82.50p 82.50p 77.50p 82.50p 508
16/10/2023 82.50p 85.00p 82.50p 82.50p 0
13/10/2023 82.50p 87.50p 82.50p 82.50p 3
12/10/2023 82.50p 87.50p 77.50p 82.50p 6462
11/10/2023 82.50p 87.50p 77.50p 82.50p 3
10/10/2023 82.50p 87.50p 81.87p 82.50p 1837
09/10/2023 82.50p 87.50p 82.50p 82.50p 8
06/10/2023 82.50p 85.00p 82.50p 82.50p 0
05/10/2023 82.50p 86.85p 82.50p 82.50p 58
04/10/2023 78.75p 82.50p 78.75p 82.50p 51
03/10/2023 78.75p 80.00p 77.50p 78.75p 1825
02/10/2023 77.50p 80.00p 71.25p 78.75p 39380
29/09/2023 77.50p 80.00p 75.00p 77.50p 552
28/09/2023 82.50p 87.50p 73.12p 77.50p 7857
27/09/2023 82.50p 87.50p 77.50p 82.50p 19873
26/09/2023 95.00p 95.00p 77.50p 80.00p 7637
25/09/2023 97.50p 97.50p 90.00p 95.00p 1048
22/09/2023 92.50p 95.00p 92.50p 95.00p 4166
21/09/2023 93.75p 93.75p 87.50p 92.50p 6892
20/09/2023 92.50p 93.75p 90.50p 93.75p 4512
19/09/2023 98.75p 102.50p 90.00p 92.50p 22331
18/09/2023 97.50p 102.50p 92.50p 98.75p 38950
15/09/2023 83.75p 98.50p 83.75p 95.00p 34462
14/09/2023 72.50p 85.00p 72.50p 83.75p 75795
13/09/2023 72.50p 75.00p 72.50p 72.50p 6112
12/09/2023 72.50p 75.00p 70.75p 72.50p 718
11/09/2023 72.50p 75.00p 70.75p 72.50p 42
08/09/2023 72.50p 75.00p 70.50p 72.50p 28917
07/09/2023 72.50p 80.00p 70.50p 72.50p 77570
06/09/2023 72.50p 74.90p 72.50p 72.50p 523
05/09/2023 72.50p 75.00p 72.50p 72.50p 22000
04/09/2023 72.50p 75.00p 72.50p 72.50p 4000
01/09/2023 72.50p 75.00p 70.00p 72.50p 85144
31/08/2023 81.25p 81.25p 70.63p 72.50p 55628
30/08/2023 81.25p 82.50p 77.50p 81.25p 2220
29/08/2023 81.25p 81.25p 81.25p 81.25p 0
25/08/2023 83.75p 83.75p 76.25p 81.25p 3747
24/08/2023 83.75p 83.75p 82.50p 83.75p 0
23/08/2023 83.75p 83.75p 82.50p 83.75p 0
22/08/2023 83.75p 86.00p 83.75p 83.75p 1000
21/08/2023 86.25p 86.25p 75.00p 83.75p 2514
18/08/2023 86.25p 86.25p 82.50p 86.25p 800
17/08/2023 86.25p 86.87p 86.25p 86.25p 1000
16/08/2023 86.25p 89.38p 82.50p 86.25p 1442
15/08/2023 86.25p 86.25p 82.87p 86.25p 7261
14/08/2023 86.25p 86.25p 82.87p 86.25p 1840
11/08/2023 86.25p 89.38p 83.75p 86.25p 2719
10/08/2023 86.25p 86.25p 83.00p 86.25p 0
09/08/2023 86.25p 86.25p 83.75p 86.25p 2371
08/08/2023 86.25p 86.25p 83.75p 86.25p 2355
07/08/2023 86.25p 90.00p 86.25p 86.25p 200
04/08/2023 86.25p 88.13p 86.25p 86.25p 0
03/08/2023 88.75p 88.75p 80.10p 86.25p 8496
02/08/2023 88.75p 89.95p 84.71p 88.75p 1807
01/08/2023 88.75p 90.00p 87.55p 88.75p 13035
31/07/2023 86.25p 89.75p 85.10p 88.75p 14611
28/07/2023 85.00p 87.40p 83.25p 86.25p 9024
27/07/2023 87.50p 88.50p 82.50p 85.00p 16220
26/07/2023 87.50p 87.50p 85.00p 87.50p 400
25/07/2023 88.75p 90.00p 81.25p 87.50p 13674
24/07/2023 88.75p 88.75p 87.50p 88.75p 400
21/07/2023 90.00p 90.00p 87.50p 88.75p 3700
20/07/2023 90.00p 92.50p 90.00p 90.00p 54
19/07/2023 90.00p 92.50p 88.75p 90.00p 4561
18/07/2023 90.00p 90.00p 89.17p 90.00p 0
17/07/2023 90.00p 90.00p 89.17p 90.00p 0
14/07/2023 90.00p 92.50p 90.00p 90.00p 1802
13/07/2023 90.00p 92.50p 87.50p 90.00p 271
12/07/2023 90.00p 90.00p 87.50p 90.00p 54
11/07/2023 90.00p 90.00p 89.17p 90.00p 0
10/07/2023 90.00p 92.50p 87.50p 90.00p 42
07/07/2023 90.00p 92.50p 87.50p 90.00p 3222
06/07/2023 91.25p 91.25p 87.50p 90.00p 1617
05/07/2023 91.25p 92.00p 91.25p 91.25p 0
04/07/2023 92.50p 92.50p 87.75p 91.25p 4667
03/07/2023 92.50p 95.00p 90.00p 92.50p 717
30/06/2023 93.75p 95.00p 87.75p 92.50p 22400
29/06/2023 93.75p 93.75p 93.75p 93.75p 0
28/06/2023 95.00p 95.00p 92.50p 93.75p 400
27/06/2023 96.25p 100.00p 94.72p 96.25p 5227
26/06/2023 91.25p 96.25p 91.25p 95.00p 23143
23/06/2023 90.00p 97.50p 87.50p 91.25p 13634
22/06/2023 86.25p 92.50p 82.50p 90.00p 15364
21/06/2023 83.75p 90.00p 77.50p 86.25p 22482
20/06/2023 78.75p 83.75p 77.00p 83.75p 46186
19/06/2023 78.75p 78.75p 71.00p 78.75p 17064
16/06/2023 78.75p 78.75p 75.50p 78.75p 6216
15/06/2023 78.75p 78.75p 75.38p 78.75p 15572
14/06/2023 76.25p 78.75p 76.25p 78.75p 4000
13/06/2023 76.25p 76.25p 75.00p 76.25p 0
12/06/2023 76.25p 76.25p 75.00p 76.25p 0
09/06/2023 76.25p 78.13p 72.87p 76.25p 6815
08/06/2023 76.25p 76.25p 73.75p 76.25p 447
07/06/2023 77.50p 77.50p 72.87p 76.25p 7246
06/06/2023 83.75p 83.75p 77.50p 77.50p 9482
05/06/2023 83.75p 83.75p 80.38p 83.75p 255
02/06/2023 83.75p 83.75p 80.38p 83.75p 251
01/06/2023 83.75p 85.00p 83.75p 83.75p 0

*Close Price adjusted for both dividends and splits