Panthera Resources (PAT) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
24/12/2024 7.25p 7.50p 7.00p 7.25p 972
23/12/2024 7.75p 8.00p 7.00p 7.25p 286755
20/12/2024 7.75p 8.00p 7.50p 7.75p 765059
19/12/2024 8.25p 8.25p 7.50p 7.50p 360544
18/12/2024 8.25p 8.50p 8.00p 8.25p 267059
17/12/2024 8.25p 8.26p 8.00p 8.25p 103344
16/12/2024 8.75p 8.97p 8.00p 8.26p 637241
13/12/2024 8.50p 9.00p 8.00p 8.90p 879719
12/12/2024 8.25p 8.50p 8.00p 8.25p 348845
11/12/2024 8.25p 8.50p 8.00p 8.25p 269165
10/12/2024 7.50p 8.50p 7.50p 8.40p 1597209
09/12/2024 7.25p 7.85p 7.00p 7.50p 733690
06/12/2024 7.25p 7.50p 7.02p 7.25p 475481
05/12/2024 7.25p 7.50p 7.00p 7.25p 53602
04/12/2024 7.25p 7.50p 7.10p 7.25p 263963
03/12/2024 7.00p 7.50p 6.50p 7.25p 898351
02/12/2024 7.25p 7.50p 6.50p 7.00p 332363
29/11/2024 7.00p 7.50p 6.90p 7.25p 196390
28/11/2024 7.00p 7.50p 6.50p 7.00p 28341
27/11/2024 6.75p 7.20p 6.50p 7.00p 558197
26/11/2024 6.75p 7.00p 6.72p 6.84p 649708
25/11/2024 6.75p 6.90p 6.71p 6.90p 512500
22/11/2024 6.75p 7.00p 6.60p 6.75p 442865
21/11/2024 6.75p 6.85p 6.55p 6.60p 456816
20/11/2024 6.75p 7.00p 6.64p 6.92p 263292
19/11/2024 6.75p 6.95p 6.75p 6.75p 56198
18/11/2024 6.50p 7.00p 6.50p 6.76p 96402
15/11/2024 6.75p 7.00p 6.40p 6.50p 63395
14/11/2024 6.75p 6.75p 6.50p 6.75p 148274
13/11/2024 6.50p 7.00p 6.11p 6.75p 599580
12/11/2024 7.00p 7.50p 5.72p 6.70p 436515
11/11/2024 7.00p 7.30p 6.60p 7.00p 198623
08/11/2024 7.00p 7.00p 6.67p 7.00p 3236
07/11/2024 7.00p 7.40p 6.50p 7.00p 84596
06/11/2024 7.00p 7.50p 6.65p 7.40p 423948
05/11/2024 7.00p 7.50p 6.50p 7.00p 72412
04/11/2024 7.00p 7.00p 6.50p 6.50p 424319
01/11/2024 6.75p 7.15p 6.50p 7.00p 91339
31/10/2024 7.00p 7.00p 6.50p 7.00p 199050
30/10/2024 7.00p 7.00p 6.50p 7.00p 962453
29/10/2024 7.00p 7.00p 6.70p 7.00p 0
28/10/2024 7.00p 7.19p 6.61p 7.00p 385348
25/10/2024 7.00p 7.50p 6.50p 7.36p 343117
24/10/2024 7.00p 7.50p 6.93p 7.00p 182820
23/10/2024 7.00p 7.30p 6.50p 7.00p 14203
22/10/2024 7.00p 7.45p 6.60p 7.00p 292244
21/10/2024 7.00p 7.50p 6.93p 7.00p 35336
18/10/2024 7.00p 7.40p 6.91p 7.00p 76568
17/10/2024 7.00p 7.50p 6.50p 7.50p 234406
16/10/2024 7.25p 7.50p 6.50p 7.00p 74676
15/10/2024 7.00p 7.50p 6.50p 7.50p 265891
14/10/2024 7.00p 8.00p 6.50p 7.00p 288797
11/10/2024 7.00p 7.50p 6.50p 7.40p 244545
10/10/2024 7.50p 8.00p 6.50p 7.00p 394214
09/10/2024 7.25p 8.00p 6.50p 7.50p 285945
08/10/2024 5.75p 8.00p 5.50p 7.50p 1920110
07/10/2024 6.75p 7.00p 5.78p 5.78p 308679
04/10/2024 7.00p 7.50p 6.40p 6.40p 174945
03/10/2024 6.00p 6.99p 6.00p 6.40p 299216
02/10/2024 6.25p 6.47p 6.25p 6.25p 14434
01/10/2024 6.75p 7.50p 6.00p 6.25p 451884
30/09/2024 6.75p 7.50p 6.15p 6.75p 116541
27/09/2024 6.00p 7.50p 5.05p 6.75p 1307607
26/09/2024 6.50p 6.50p 6.25p 6.50p 0
25/09/2024 6.25p 6.50p 6.03p 6.25p 24975
24/09/2024 6.50p 6.50p 6.03p 6.25p 51571
23/09/2024 6.25p 6.50p 6.02p 6.50p 145344
20/09/2024 6.50p 6.50p 6.15p 6.25p 142446
19/09/2024 6.00p 6.50p 6.00p 6.50p 646045
18/09/2024 6.25p 6.50p 5.68p 5.90p 544187
17/09/2024 6.25p 6.47p 5.65p 6.25p 191716
16/09/2024 6.25p 6.50p 6.00p 6.25p 199300
13/09/2024 6.25p 6.64p 6.05p 6.40p 125089
12/09/2024 6.25p 6.50p 6.00p 6.25p 67565
11/09/2024 6.75p 6.75p 6.05p 6.25p 367323
10/09/2024 6.75p 7.00p 6.50p 6.75p 2717771
09/09/2024 6.75p 6.75p 6.50p 6.75p 1174
06/09/2024 6.75p 7.00p 6.50p 6.75p 142121
05/09/2024 6.75p 7.00p 6.50p 6.75p 163232
04/09/2024 7.25p 8.00p 6.50p 6.75p 264764
03/09/2024 7.25p 7.27p 6.78p 7.25p 138235
02/09/2024 7.25p 7.42p 6.78p 7.25p 36341
30/08/2024 7.25p 7.30p 7.20p 7.25p 213752
29/08/2024 7.25p 8.00p 6.50p 7.25p 101660
28/08/2024 7.25p 7.25p 6.68p 7.25p 1293
27/08/2024 7.25p 7.40p 6.65p 7.25p 43567
23/08/2024 7.50p 7.62p 6.60p 7.50p 414739
22/08/2024 7.50p 8.00p 7.00p 7.50p 47068
21/08/2024 7.50p 7.60p 7.15p 7.50p 230784
20/08/2024 7.50p 8.00p 7.00p 7.60p 33056
19/08/2024 7.50p 7.85p 7.27p 7.50p 275459
16/08/2024 7.50p 7.57p 7.29p 7.50p 463894
15/08/2024 7.50p 7.95p 7.00p 7.20p 84265
14/08/2024 7.25p 8.00p 7.00p 7.50p 283364
13/08/2024 7.25p 7.50p 7.00p 7.25p 526114
12/08/2024 6.75p 8.00p 6.75p 7.25p 848056
09/08/2024 6.25p 7.50p 6.00p 6.75p 1576999
08/08/2024 6.50p 6.50p 6.00p 6.25p 136729
07/08/2024 6.50p 7.00p 6.00p 6.50p 462672
06/08/2024 6.50p 7.00p 6.05p 6.50p 179586
05/08/2024 6.75p 7.00p 6.00p 6.50p 440313
02/08/2024 7.00p 7.00p 6.50p 6.75p 671177
01/08/2024 7.50p 8.00p 6.50p 7.50p 197558
31/07/2024 7.50p 7.89p 7.06p 7.50p 79060
30/07/2024 7.50p 8.16p 7.00p 7.50p 312339
29/07/2024 7.00p 9.00p 6.84p 7.50p 3109687
26/07/2024 5.15p 7.50p 5.15p 7.00p 1164421
25/07/2024 5.15p 5.50p 4.80p 5.15p 45026
24/07/2024 5.15p 5.28p 5.15p 5.15p 48714
23/07/2024 5.15p 5.32p 4.91p 5.15p 18050
22/07/2024 5.15p 5.32p 4.91p 5.15p 99515
19/07/2024 4.90p 5.50p 4.80p 5.15p 96759
18/07/2024 4.90p 5.00p 4.90p 4.90p 141977
17/07/2024 5.15p 5.30p 4.80p 4.90p 975069
16/07/2024 5.75p 6.00p 4.57p 5.00p 1145524
15/07/2024 5.75p 5.75p 5.51p 5.75p 19048
12/07/2024 5.75p 5.90p 5.55p 5.80p 34232
11/07/2024 5.75p 6.00p 5.50p 5.75p 4241
10/07/2024 5.75p 6.00p 5.50p 5.75p 42880
09/07/2024 5.75p 5.90p 5.55p 5.75p 31219
08/07/2024 5.75p 6.00p 5.50p 5.90p 50790
05/07/2024 5.75p 5.75p 5.55p 5.75p 83620
04/07/2024 6.00p 6.30p 5.55p 5.75p 218158
03/07/2024 6.00p 6.18p 5.88p 6.00p 2127
02/07/2024 6.00p 6.18p 5.70p 6.00p 101585
01/07/2024 6.25p 6.48p 6.00p 6.15p 73789
28/06/2024 6.35p 6.50p 5.50p 6.25p 2147983
27/06/2024 6.75p 7.00p 6.00p 6.35p 322261
26/06/2024 5.60p 7.50p 5.60p 7.14p 2372959
25/06/2024 5.60p 5.99p 5.32p 5.60p 5718
24/06/2024 5.25p 5.99p 5.25p 5.60p 94285
21/06/2024 5.25p 5.50p 5.24p 5.25p 151019
20/06/2024 5.75p 5.75p 5.25p 5.25p 195479
19/06/2024 5.75p 6.00p 5.50p 5.75p 214644
18/06/2024 5.75p 5.88p 5.56p 5.75p 163900
17/06/2024 5.50p 5.75p 5.00p 5.75p 1103035
14/06/2024 5.50p 5.89p 5.22p 5.50p 353515
13/06/2024 6.75p 6.75p 5.09p 5.50p 2590141
12/06/2024 6.75p 7.00p 6.50p 6.75p 261634
11/06/2024 6.75p 6.90p 6.50p 6.90p 72591
10/06/2024 6.75p 6.90p 6.53p 6.75p 71508
07/06/2024 7.00p 7.00p 6.38p 6.50p 46286
06/06/2024 6.75p 7.24p 6.48p 6.48p 421178
05/06/2024 6.75p 6.75p 6.58p 6.75p 2666
04/06/2024 6.75p 7.00p 6.50p 6.75p 47351
03/06/2024 6.75p 6.75p 6.58p 6.75p 28793
31/05/2024 6.75p 7.14p 6.58p 7.14p 204799
30/05/2024 6.75p 6.92p 6.74p 6.75p 2702
29/05/2024 6.75p 6.92p 6.56p 6.60p 77871
28/05/2024 6.75p 6.88p 6.53p 6.75p 166605
24/05/2024 6.75p 6.88p 6.50p 6.75p 21145
23/05/2024 6.75p 6.93p 6.52p 6.75p 106286
22/05/2024 7.10p 7.10p 6.57p 6.75p 445836
21/05/2024 7.00p 7.10p 6.72p 7.10p 585
20/05/2024 6.75p 7.00p 6.50p 7.00p 541073
17/05/2024 7.00p 7.00p 6.57p 6.75p 549594
16/05/2024 7.00p 7.50p 6.50p 7.00p 983
15/05/2024 7.00p 7.17p 6.70p 7.00p 137977
14/05/2024 7.00p 7.50p 7.00p 7.00p 91782
13/05/2024 7.00p 7.50p 6.68p 7.50p 55999
10/05/2024 7.00p 7.00p 6.75p 7.00p 6257
09/05/2024 7.00p 7.50p 6.50p 7.00p 285050
08/05/2024 7.00p 7.40p 6.50p 7.00p 64798
07/05/2024 7.25p 7.44p 7.00p 7.00p 37008
03/05/2024 7.00p 7.49p 6.38p 7.25p 155901
02/05/2024 6.75p 7.00p 6.50p 7.00p 206868
01/05/2024 6.75p 7.00p 6.38p 6.38p 114445
30/04/2024 6.75p 6.88p 6.55p 6.75p 240310
29/04/2024 6.50p 7.00p 6.00p 7.00p 90250
26/04/2024 6.50p 6.60p 6.40p 6.60p 435838
25/04/2024 6.50p 6.85p 6.50p 6.50p 1460
24/04/2024 6.50p 6.98p 6.27p 6.50p 185104
23/04/2024 6.50p 6.64p 6.26p 6.50p 351949
22/04/2024 6.50p 6.65p 6.27p 6.50p 299778
19/04/2024 6.50p 6.69p 6.38p 6.50p 272341
18/04/2024 6.50p 6.77p 6.00p 6.52p 202249
17/04/2024 6.90p 6.90p 6.50p 6.75p 555590
16/04/2024 6.75p 7.08p 6.75p 6.90p 617442
15/04/2024 6.25p 7.00p 5.88p 6.75p 516924
12/04/2024 6.60p 6.60p 6.00p 6.25p 306138
11/04/2024 6.60p 6.62p 6.20p 6.60p 307678
10/04/2024 6.60p 6.60p 6.20p 6.20p 39089
09/04/2024 6.60p 6.60p 6.25p 6.60p 100799
08/04/2024 6.60p 6.60p 6.20p 6.60p 53169
05/04/2024 6.60p 6.73p 6.25p 6.60p 68467
04/04/2024 6.50p 6.73p 6.20p 6.50p 28629
03/04/2024 6.75p 6.75p 6.00p 6.08p 167563
02/04/2024 6.75p 6.98p 6.50p 6.75p 332146
28/03/2024 6.75p 7.00p 6.50p 6.63p 494369
27/03/2024 6.75p 6.99p 6.66p 6.75p 76274
26/03/2024 6.75p 6.99p 6.00p 6.00p 81225
25/03/2024 6.75p 7.00p 6.50p 6.75p 205476
22/03/2024 6.75p 6.98p 6.75p 6.75p 1001
21/03/2024 6.75p 6.85p 6.50p 6.75p 134032
20/03/2024 6.75p 6.75p 6.75p 6.75p 39214
19/03/2024 6.75p 6.88p 6.75p 6.75p 0
18/03/2024 6.63p 7.00p 6.50p 6.75p 525666
15/03/2024 6.63p 6.66p 6.50p 6.63p 28842
14/03/2024 6.88p 6.88p 6.50p 6.63p 183395
13/03/2024 6.88p 7.13p 6.88p 6.88p 10000

*Close Price adjusted for both dividends and splits