Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/05/2025 38.00p 38.75p 38.00p 38.00p 20424
29/05/2025 38.00p 38.64p 37.10p 38.00p 2359
28/05/2025 38.00p 38.90p 37.00p 38.00p 4792
27/05/2025 38.00p 38.90p 38.00p 38.00p 2
23/05/2025 38.00p 38.00p 37.67p 38.00p 0
22/05/2025 38.00p 38.00p 37.67p 38.00p 0
21/05/2025 38.00p 39.00p 37.06p 38.00p 17514
20/05/2025 38.00p 38.00p 38.00p 38.00p 2703
19/05/2025 38.00p 38.00p 36.00p 38.00p 23320
16/05/2025 38.00p 38.00p 38.00p 38.00p 0
15/05/2025 38.00p 38.00p 38.00p 38.00p 0
14/05/2025 38.00p 38.90p 37.00p 38.00p 1571
13/05/2025 38.00p 38.00p 37.00p 38.00p 8320
12/05/2025 38.00p 38.00p 37.67p 38.00p 0
09/05/2025 38.00p 38.00p 37.67p 38.00p 0
08/05/2025 38.00p 38.90p 38.00p 38.00p 7
07/05/2025 38.00p 38.90p 38.00p 38.00p 4
06/05/2025 38.00p 38.00p 37.67p 38.00p 0
02/05/2025 39.50p 39.50p 37.00p 38.00p 25044
01/05/2025 39.50p 39.50p 39.50p 39.50p 0
30/04/2025 39.50p 39.50p 39.00p 39.50p 51
29/04/2025 40.00p 40.00p 39.50p 39.50p 2500
28/04/2025 41.00p 41.31p 40.98p 41.00p 33000
25/04/2025 41.00p 41.31p 41.00p 41.00p 6
24/04/2025 41.00p 41.00p 40.00p 41.00p 128633
23/04/2025 41.00p 41.00p 40.00p 41.00p 13333
22/04/2025 41.00p 41.31p 40.30p 41.00p 10014
17/04/2025 39.00p 41.94p 38.30p 41.00p 136584
16/04/2025 39.00p 39.90p 38.30p 39.00p 8402
15/04/2025 39.00p 39.90p 39.00p 39.00p 5879
14/04/2025 38.50p 39.90p 37.00p 39.00p 508802
11/04/2025 38.50p 38.50p 37.95p 38.50p 905
10/04/2025 38.50p 38.50p 37.15p 38.50p 5263
09/04/2025 38.50p 39.25p 38.50p 38.50p 0
08/04/2025 38.50p 38.50p 37.15p 38.50p 16290
07/04/2025 38.50p 38.50p 37.00p 38.50p 12349
04/04/2025 38.50p 38.50p 37.00p 38.50p 11000
03/04/2025 38.50p 39.22p 37.54p 38.50p 6545
02/04/2025 38.50p 39.46p 38.50p 38.50p 5806
01/04/2025 36.50p 36.74p 36.13p 36.50p 14221
31/03/2025 36.50p 36.50p 36.50p 36.50p 0
28/03/2025 38.50p 38.50p 36.00p 36.50p 28611
27/03/2025 38.50p 38.54p 38.00p 38.50p 9638
26/03/2025 38.50p 38.62p 38.10p 38.50p 3624
25/03/2025 38.50p 39.00p 38.00p 38.50p 23140
24/03/2025 39.50p 40.00p 39.50p 40.00p 2990
21/03/2025 39.00p 40.42p 38.00p 39.50p 34661
20/03/2025 41.00p 41.00p 38.00p 38.50p 6858
19/03/2025 41.50p 41.50p 40.00p 41.00p 34991
18/03/2025 41.50p 41.50p 41.50p 41.50p 16857
17/03/2025 46.00p 46.00p 40.00p 41.50p 48120
14/03/2025 43.50p 46.49p 43.50p 45.50p 41510
13/03/2025 41.00p 43.85p 41.00p 43.50p 53668
12/03/2025 39.00p 42.00p 38.60p 41.00p 81618
11/03/2025 39.00p 39.00p 39.00p 39.00p 0
10/03/2025 39.00p 39.25p 39.00p 39.00p 2537
07/03/2025 39.00p 39.00p 37.00p 39.00p 6802
06/03/2025 39.00p 39.00p 38.67p 39.00p 0
05/03/2025 40.00p 40.00p 38.30p 39.00p 40487
04/03/2025 43.50p 43.50p 40.00p 40.00p 108864
03/03/2025 49.00p 49.00p 42.75p 43.50p 46579
28/02/2025 49.00p 50.00p 48.00p 49.00p 18452
27/02/2025 49.00p 49.00p 48.00p 49.00p 1199
26/02/2025 49.00p 49.00p 48.00p 49.00p 4407
25/02/2025 49.00p 49.00p 49.00p 49.00p 0
24/02/2025 49.00p 49.00p 48.78p 49.00p 2
21/02/2025 49.00p 49.00p 48.78p 49.00p 5
20/02/2025 49.00p 49.00p 48.02p 49.00p 12107
19/02/2025 49.00p 49.25p 48.00p 49.00p 5200
18/02/2025 49.00p 49.00p 48.16p 49.00p 11500
17/02/2025 49.00p 49.62p 48.10p 49.00p 5695
14/02/2025 49.00p 49.90p 48.20p 49.00p 23654
13/02/2025 49.00p 49.62p 48.20p 49.00p 8007
12/02/2025 49.00p 49.56p 48.20p 49.00p 983
11/02/2025 51.00p 51.00p 49.00p 49.00p 8765
10/02/2025 51.00p 51.90p 51.00p 51.00p 3799
07/02/2025 51.00p 51.00p 50.20p 51.00p 6283
06/02/2025 51.00p 51.90p 50.20p 51.00p 1507
05/02/2025 51.00p 51.66p 50.20p 51.00p 10257
04/02/2025 52.50p 52.95p 50.00p 51.00p 25555
03/02/2025 52.50p 52.50p 52.50p 52.50p 0
31/01/2025 52.50p 52.95p 52.05p 52.50p 2503
30/01/2025 54.00p 54.00p 52.00p 52.50p 30315
29/01/2025 54.00p 54.00p 53.10p 54.00p 854
28/01/2025 54.00p 54.00p 53.10p 54.00p 257
27/01/2025 54.00p 54.00p 53.00p 54.00p 76270
24/01/2025 54.00p 54.90p 53.10p 54.00p 76
23/01/2025 54.00p 54.00p 53.10p 54.00p 304
22/01/2025 55.00p 56.45p 53.10p 54.00p 5319
21/01/2025 54.50p 56.45p 52.50p 55.00p 10594
20/01/2025 57.50p 58.22p 50.00p 53.50p 226064
17/01/2025 82.50p 82.50p 80.00p 82.50p 4138
16/01/2025 82.50p 84.75p 77.00p 82.50p 7095
15/01/2025 82.50p 84.75p 80.00p 82.50p 2377
14/01/2025 87.50p 87.50p 82.40p 82.50p 11550
13/01/2025 87.50p 87.50p 87.50p 87.50p 0
10/01/2025 87.50p 87.50p 85.33p 87.50p 2358
09/01/2025 90.00p 90.00p 85.50p 87.50p 2913
08/01/2025 90.00p 90.00p 87.80p 90.00p 5393
07/01/2025 90.00p 93.78p 90.00p 90.00p 10
06/01/2025 92.50p 92.50p 90.00p 90.00p 9413
03/01/2025 85.00p 95.00p 85.00p 92.50p 17092
02/01/2025 85.00p 89.50p 85.00p 85.00p 1447
31/12/2024 85.00p 89.50p 81.80p 85.00p 15633
30/12/2024 82.50p 89.50p 82.50p 85.00p 13937
27/12/2024 82.50p 84.75p 81.00p 82.50p 3262
24/12/2024 82.50p 83.87p 82.50p 82.50p 1200
23/12/2024 82.50p 84.75p 82.50p 82.50p 2331
20/12/2024 82.50p 84.75p 80.75p 82.50p 2738
19/12/2024 82.50p 83.87p 82.50p 82.50p 14000
18/12/2024 82.50p 84.75p 82.50p 82.50p 1125
17/12/2024 82.50p 84.75p 80.30p 82.50p 10685
16/12/2024 82.50p 85.00p 78.50p 78.50p 794
13/12/2024 90.00p 93.50p 80.25p 82.50p 61870
12/12/2024 95.00p 99.50p 86.50p 90.00p 10378
11/12/2024 95.00p 99.50p 91.16p 95.00p 372
10/12/2024 95.00p 99.50p 91.16p 95.00p 87
09/12/2024 105.00p 105.00p 91.00p 95.00p 25868
06/12/2024 110.00p 110.00p 100.00p 102.50p 12000
05/12/2024 110.00p 112.00p 105.66p 110.00p 4461
04/12/2024 110.00p 112.00p 105.00p 110.00p 6274
03/12/2024 110.00p 112.00p 110.00p 110.00p 5005
02/12/2024 115.00p 115.00p 105.00p 110.00p 6408
29/11/2024 115.00p 115.00p 110.20p 115.00p 320
28/11/2024 115.00p 115.00p 110.00p 115.00p 1050
27/11/2024 122.50p 123.00p 110.00p 115.00p 9432
26/11/2024 122.50p 123.00p 120.00p 122.50p 485
25/11/2024 122.50p 125.00p 120.00p 122.50p 31087
22/11/2024 122.50p 123.80p 120.00p 122.50p 5146
21/11/2024 122.50p 122.50p 120.00p 122.50p 1679
20/11/2024 125.00p 128.00p 120.00p 122.50p 4794
19/11/2024 125.00p 129.50p 120.00p 125.00p 13343
18/11/2024 120.00p 130.20p 116.70p 125.00p 35454
15/11/2024 120.00p 123.00p 115.50p 120.00p 8650
14/11/2024 122.50p 124.00p 115.10p 120.00p 9825
13/11/2024 120.00p 130.00p 113.00p 122.50p 17102
12/11/2024 97.50p 120.00p 97.50p 120.00p 90092
11/11/2024 100.00p 100.00p 95.50p 97.50p 1876
08/11/2024 100.00p 102.44p 95.30p 100.00p 1325
07/11/2024 102.50p 102.78p 100.00p 100.00p 10898
06/11/2024 100.00p 108.00p 100.00p 102.50p 36137
05/11/2024 100.00p 104.50p 96.33p 100.00p 326
04/11/2024 100.00p 100.00p 96.33p 100.00p 945
01/11/2024 100.00p 103.50p 100.00p 100.00p 450
31/10/2024 100.00p 104.90p 95.00p 100.00p 40472
30/10/2024 100.00p 104.90p 100.00p 100.00p 500
29/10/2024 95.00p 104.00p 95.00p 100.00p 34589
28/10/2024 90.00p 99.50p 90.00p 95.00p 16288
25/10/2024 92.50p 95.78p 92.50p 92.50p 106
24/10/2024 92.50p 100.00p 90.00p 92.50p 15000
23/10/2024 92.50p 95.78p 87.00p 92.50p 3646
22/10/2024 92.50p 95.78p 86.88p 92.50p 5214
21/10/2024 92.50p 98.90p 92.50p 92.50p 2735
18/10/2024 87.50p 100.00p 87.50p 92.50p 31876
17/10/2024 80.00p 95.00p 80.00p 87.50p 29856
16/10/2024 80.00p 84.50p 75.50p 80.00p 1756
15/10/2024 75.00p 85.00p 75.00p 80.00p 29204
14/10/2024 75.00p 75.00p 72.50p 75.00p 0
11/10/2024 75.00p 78.00p 72.89p 75.00p 3993
10/10/2024 75.00p 75.00p 72.88p 75.00p 1956
09/10/2024 75.00p 78.00p 75.00p 75.00p 18648
08/10/2024 75.00p 78.00p 75.00p 75.00p 4087
07/10/2024 72.50p 78.00p 72.50p 75.00p 40840
04/10/2024 72.50p 74.50p 72.50p 72.50p 2050
03/10/2024 70.00p 74.50p 70.00p 72.50p 274
02/10/2024 77.50p 77.78p 70.60p 72.50p 14668
01/10/2024 77.50p 78.50p 76.25p 77.50p 3038
30/09/2024 87.50p 90.50p 76.50p 77.50p 43669
27/09/2024 87.50p 90.50p 87.50p 87.50p 39
26/09/2024 85.00p 90.50p 85.00p 87.50p 1200
25/09/2024 95.00p 97.78p 81.00p 85.00p 54676
24/09/2024 107.50p 107.50p 90.00p 95.00p 34853
23/09/2024 107.50p 107.50p 100.75p 107.50p 2626
20/09/2024 107.50p 107.50p 106.43p 107.50p 0
19/09/2024 107.50p 109.50p 107.50p 107.50p 10871
18/09/2024 105.00p 108.00p 105.00p 107.50p 10000
17/09/2024 106.50p 108.00p 100.00p 105.00p 15347
16/09/2024 109.00p 109.00p 103.14p 106.50p 703
13/09/2024 110.00p 111.00p 105.00p 109.00p 11172
12/09/2024 110.00p 110.00p 110.00p 110.00p 0
11/09/2024 110.00p 111.00p 106.50p 110.00p 4413
10/09/2024 110.00p 110.00p 110.00p 110.00p 0
09/09/2024 114.00p 114.50p 106.50p 110.00p 5071
06/09/2024 114.00p 114.95p 114.00p 114.00p 1739
05/09/2024 117.50p 119.50p 110.00p 114.00p 37352
04/09/2024 112.50p 124.25p 111.20p 117.50p 15269
03/09/2024 107.50p 122.00p 107.50p 112.50p 13263
02/09/2024 105.00p 110.00p 100.50p 107.50p 12027
30/08/2024 105.00p 108.00p 101.80p 105.00p 532
29/08/2024 105.00p 105.00p 105.00p 105.00p 0
28/08/2024 105.00p 108.00p 105.00p 105.00p 1001
27/08/2024 105.00p 108.00p 100.50p 105.00p 503
23/08/2024 105.00p 108.00p 105.00p 105.00p 229
22/08/2024 102.50p 106.61p 102.50p 105.00p 2468
21/08/2024 102.50p 105.00p 102.50p 102.50p 0
20/08/2024 102.50p 102.50p 97.62p 102.50p 1920
19/08/2024 102.50p 102.50p 97.62p 102.50p 5547
16/08/2024 102.50p 105.00p 102.50p 102.50p 0
15/08/2024 102.50p 105.00p 102.50p 102.50p 0
14/08/2024 102.50p 105.40p 98.11p 102.50p 3307

*Close Price adjusted for both dividends and splits