Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/05/2024 115.00p 118.75p 112.60p 116.25p 6948
29/05/2024 118.75p 118.75p 115.00p 115.00p 3183
28/05/2024 118.75p 119.75p 112.50p 118.75p 2228
24/05/2024 118.75p 125.00p 112.50p 118.75p 75922
23/05/2024 118.75p 121.75p 112.75p 118.75p 4944
22/05/2024 128.75p 130.93p 120.00p 128.75p 3923
21/05/2024 128.75p 130.93p 120.35p 128.75p 1605
20/05/2024 131.25p 131.25p 120.00p 128.75p 5039
17/05/2024 131.25p 133.12p 125.00p 131.25p 6223
16/05/2024 140.63p 141.75p 125.00p 131.25p 19397
15/05/2024 140.63p 142.80p 140.63p 140.63p 158
14/05/2024 140.63p 142.87p 131.25p 140.63p 50711
13/05/2024 131.25p 148.13p 131.25p 140.63p 17055
10/05/2024 131.25p 136.25p 125.00p 131.25p 27330
09/05/2024 117.50p 131.25p 117.50p 130.00p 18112
08/05/2024 117.50p 123.50p 110.15p 117.50p 225
07/05/2024 117.50p 123.50p 110.00p 117.50p 192696
03/05/2024 125.00p 127.50p 112.30p 117.50p 15410
02/05/2024 127.50p 127.50p 125.00p 125.00p 1451
01/05/2024 127.50p 128.50p 125.05p 127.50p 458
30/04/2024 127.50p 128.50p 125.00p 127.50p 629
29/04/2024 130.00p 132.50p 125.00p 127.50p 39920
26/04/2024 125.00p 135.00p 123.10p 135.00p 60181
25/04/2024 115.00p 130.88p 112.63p 125.00p 51262
24/04/2024 112.50p 115.00p 101.25p 115.00p 4890
23/04/2024 106.25p 112.50p 101.25p 112.50p 25737
22/04/2024 102.50p 109.25p 101.88p 106.25p 12910
19/04/2024 102.50p 111.50p 96.50p 102.50p 19615
18/04/2024 102.50p 111.50p 96.50p 102.50p 178
17/04/2024 102.50p 102.50p 93.50p 102.50p 1
16/04/2024 102.50p 111.50p 96.50p 102.50p 1848
15/04/2024 107.50p 111.50p 93.75p 102.50p 11607
12/04/2024 107.50p 112.00p 103.00p 107.50p 6778
11/04/2024 106.25p 115.87p 102.50p 107.50p 35576
10/04/2024 110.00p 115.00p 103.75p 106.25p 18725
09/04/2024 90.00p 113.75p 88.00p 110.00p 18786
08/04/2024 90.00p 99.45p 84.50p 90.00p 8194
05/04/2024 90.00p 98.00p 80.00p 90.00p 11215
04/04/2024 81.25p 90.00p 81.00p 90.00p 512
03/04/2024 81.25p 87.50p 81.25p 81.25p 16418
02/04/2024 81.25p 84.38p 81.25p 81.25p 0
28/03/2024 75.00p 87.50p 70.41p 81.25p 27958
27/03/2024 75.00p 83.50p 75.00p 75.00p 1
26/03/2024 75.00p 75.00p 70.38p 75.00p 2000
25/03/2024 75.00p 79.62p 75.00p 75.00p 3125
22/03/2024 71.25p 80.00p 70.38p 75.00p 6071
21/03/2024 75.00p 75.00p 65.40p 71.25p 8454
20/03/2024 75.00p 75.00p 75.00p 75.00p 0
19/03/2024 75.00p 79.80p 64.63p 75.00p 4004
18/03/2024 75.00p 75.00p 64.63p 75.00p 2095
15/03/2024 68.75p 75.00p 68.75p 75.00p 4328
14/03/2024 68.75p 75.50p 63.13p 68.75p 1247
13/03/2024 71.25p 75.00p 63.88p 68.75p 10000
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

*Close Price adjusted for both dividends and splits