Panthera Resources (PAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/02/2020 5.25p 5.35p 5.00p 5.25p 69271
04/02/2020 5.50p 5.50p 4.95p 5.25p 152148
03/02/2020 5.50p 5.65p 5.50p 5.50p 17500
31/01/2020 5.50p 5.65p 5.00p 5.50p 18479
30/01/2020 6.00p 6.00p 5.25p 5.50p 219052
29/01/2020 6.00p 6.00p 5.76p 6.00p 19509
28/01/2020 6.00p 6.00p 5.76p 6.00p 10746
27/01/2020 6.13p 6.13p 5.75p 6.00p 70004
24/01/2020 6.13p 6.13p 6.13p 6.13p 0
23/01/2020 6.13p 6.13p 6.01p 6.13p 5000
22/01/2020 6.13p 6.13p 6.13p 6.13p 0
21/01/2020 6.75p 6.75p 6.00p 6.13p 111628
20/01/2020 6.75p 6.75p 6.75p 6.75p 0
17/01/2020 6.75p 6.79p 6.50p 6.75p 48512
16/01/2020 6.75p 7.00p 6.75p 6.75p 74807
15/01/2020 6.75p 6.75p 6.50p 6.75p 26994
14/01/2020 6.75p 6.90p 6.75p 6.75p 2870
13/01/2020 6.50p 6.82p 6.50p 6.75p 43558
10/01/2020 6.13p 6.74p 6.13p 6.50p 35603
09/01/2020 5.88p 6.25p 5.88p 6.13p 77922
08/01/2020 5.88p 5.88p 5.54p 5.88p 27813
07/01/2020 5.88p 5.88p 5.54p 5.88p 883
06/01/2020 5.88p 6.10p 5.88p 5.88p 17376
03/01/2020 6.00p 6.10p 5.75p 5.88p 106395
02/01/2020 6.00p 6.20p 5.80p 6.00p 28967
31/12/2019 6.00p 6.00p 6.00p 6.00p 0
30/12/2019 6.00p 6.00p 5.82p 6.00p 18657
27/12/2019 6.00p 6.00p 5.80p 6.00p 3102
24/12/2019 6.13p 6.13p 5.80p 6.00p 60000
23/12/2019 6.25p 6.49p 6.00p 6.13p 61802
20/12/2019 6.25p 6.25p 6.00p 6.25p 5000
19/12/2019 6.63p 6.63p 6.00p 6.25p 155773
18/12/2019 7.00p 7.00p 6.63p 6.63p 71219
17/12/2019 6.25p 7.23p 6.25p 7.00p 278580
16/12/2019 6.25p 6.25p 6.25p 6.25p 185000
13/12/2019 6.25p 6.28p 6.01p 6.25p 50836
12/12/2019 6.25p 6.25p 6.25p 6.25p 0
11/12/2019 6.25p 6.25p 6.01p 6.25p 13462
10/12/2019 6.25p 6.25p 6.25p 6.25p 0
09/12/2019 6.25p 6.25p 6.01p 6.25p 9500
06/12/2019 6.25p 6.25p 6.25p 6.25p 0
05/12/2019 6.25p 6.25p 6.25p 6.25p 0
04/12/2019 6.25p 6.25p 6.25p 6.25p 0
03/12/2019 6.25p 6.29p 6.25p 6.25p 7965
02/12/2019 6.25p 6.29p 6.01p 6.25p 60020
29/11/2019 6.25p 6.25p 6.03p 6.25p 9250
28/11/2019 6.25p 6.25p 6.01p 6.25p 30535
27/11/2019 6.75p 6.75p 6.00p 6.25p 80000
26/11/2019 6.88p 6.90p 6.50p 6.75p 134942
25/11/2019 6.88p 6.88p 6.88p 6.88p 0
22/11/2019 6.88p 6.88p 6.88p 6.88p 0
21/11/2019 6.88p 6.88p 6.75p 6.88p 15323
20/11/2019 6.88p 6.88p 6.88p 6.88p 0
19/11/2019 6.88p 6.88p 6.76p 6.88p 17146
18/11/2019 7.00p 7.00p 6.88p 6.88p 2269
15/11/2019 7.00p 7.00p 7.00p 7.00p 0
14/11/2019 7.00p 7.00p 7.00p 7.00p 0
13/11/2019 7.13p 7.20p 6.75p 7.00p 54484
12/11/2019 7.38p 7.68p 6.77p 7.13p 205121
11/11/2019 6.88p 6.88p 6.76p 6.88p 14804
08/11/2019 7.00p 7.00p 6.75p 6.88p 90622
07/11/2019 7.00p 7.18p 6.82p 7.00p 103181
06/11/2019 7.13p 7.70p 7.00p 7.00p 789137
05/11/2019 6.75p 7.40p 6.75p 7.13p 215440
04/11/2019 7.50p 7.65p 6.68p 6.75p 291214
01/11/2019 7.50p 7.69p 7.50p 7.50p 3102
31/10/2019 7.63p 7.85p 7.30p 7.50p 149287
30/10/2019 7.25p 7.90p 7.25p 7.63p 209959
29/10/2019 7.25p 7.25p 7.08p 7.25p 15441
28/10/2019 7.25p 7.25p 7.15p 7.25p 6000
25/10/2019 6.88p 7.50p 6.88p 7.25p 146798
24/10/2019 7.75p 7.75p 6.88p 6.88p 177787
23/10/2019 8.50p 8.50p 7.33p 7.75p 487613
22/10/2019 8.75p 10.00p 8.58p 9.75p 369190
21/10/2019 8.50p 8.95p 8.50p 8.75p 94539
18/10/2019 10.00p 10.00p 8.50p 8.50p 239622
17/10/2019 10.00p 10.15p 9.52p 10.00p 45495
16/10/2019 10.00p 10.00p 9.60p 10.00p 25375
15/10/2019 10.00p 10.45p 9.58p 10.00p 83085
14/10/2019 9.50p 10.35p 9.11p 10.00p 166129
11/10/2019 9.50p 9.90p 9.03p 9.50p 63182
10/10/2019 9.13p 10.40p 9.01p 9.50p 435910
09/10/2019 8.50p 9.49p 8.50p 9.13p 130735
08/10/2019 7.85p 8.75p 7.78p 8.50p 249242
07/10/2019 7.85p 7.85p 7.85p 7.85p 0
04/10/2019 7.85p 7.85p 7.70p 7.85p 39757
03/10/2019 7.85p 8.00p 7.85p 7.85p 19851
02/10/2019 7.85p 7.87p 7.85p 7.85p 106000
01/10/2019 7.85p 7.85p 7.50p 7.85p 75000
30/09/2019 7.85p 7.85p 7.85p 7.85p 13005
27/09/2019 7.85p 7.87p 7.85p 7.85p 7023
26/09/2019 7.85p 7.87p 7.85p 7.85p 6670
25/09/2019 7.85p 7.85p 7.85p 7.85p 0
24/09/2019 7.85p 7.88p 7.85p 7.85p 1165
23/09/2019 7.85p 7.90p 7.85p 7.85p 3976
20/09/2019 0.08p 0.08p 0.08p 0.08p 0
19/09/2019 0.08p 0.08p 0.08p 0.08p 0
18/09/2019 0.08p 0.08p 0.08p 0.08p 0
17/09/2019 0.08p 0.08p 0.08p 0.08p 0
16/09/2019 0.08p 0.08p 0.08p 0.08p 252680
13/09/2019 0.08p 0.08p 0.08p 0.08p 1200
12/09/2019 0.08p 0.08p 0.08p 0.08p 1100
11/09/2019 0.08p 0.08p 0.08p 0.08p 202872
10/09/2019 0.08p 0.08p 0.08p 0.08p 12637
09/09/2019 0.08p 0.08p 0.08p 0.08p 21179
06/09/2019 0.08p 0.08p 0.08p 0.08p 0
05/09/2019 0.08p 0.08p 0.08p 0.08p 0
04/09/2019 0.08p 0.08p 0.08p 0.08p 0
03/09/2019 0.08p 0.08p 0.08p 0.08p 0
02/09/2019 0.08p 0.08p 0.08p 0.08p 0
30/08/2019 0.08p 0.08p 0.08p 0.08p 4485
29/08/2019 0.08p 0.08p 0.08p 0.08p 11976
28/08/2019 0.08p 0.08p 0.08p 0.08p 40001
27/08/2019 0.08p 0.08p 0.08p 0.08p 125325
23/08/2019 0.08p 0.08p 0.08p 0.08p 53557
22/08/2019 0.08p 0.08p 0.08p 0.08p 106926
21/08/2019 0.08p 0.08p 0.08p 0.08p 30109
20/08/2019 0.08p 0.08p 0.08p 0.08p 30040
19/08/2019 0.08p 0.08p 0.08p 0.08p 277426
16/08/2019 0.09p 0.09p 0.08p 0.08p 78991
15/08/2019 0.09p 0.09p 0.08p 0.09p 5000
14/08/2019 0.08p 0.09p 0.08p 0.09p 40345
13/08/2019 0.09p 0.09p 0.08p 0.08p 76138
12/08/2019 0.09p 0.09p 0.09p 0.09p 58587
09/08/2019 0.09p 0.09p 0.09p 0.09p 35745
08/08/2019 0.09p 0.09p 0.09p 0.09p 65659
07/08/2019 0.09p 0.09p 0.09p 0.09p 63263
06/08/2019 0.09p 0.09p 0.09p 0.09p 180786
05/08/2019 0.09p 0.09p 0.09p 0.09p 31232
02/08/2019 0.09p 0.09p 0.09p 0.09p 76971
01/08/2019 0.13p 0.14p 0.09p 0.09p 946590
31/07/2019 0.11p 0.14p 0.11p 0.13p 571724
30/07/2019 0.09p 0.11p 0.09p 0.11p 143587
29/07/2019 0.09p 0.09p 0.09p 0.09p 22237
26/07/2019 0.09p 0.09p 0.09p 0.09p 446
25/07/2019 0.09p 0.09p 0.09p 0.09p 28647
24/07/2019 0.09p 0.09p 0.09p 0.09p 0
23/07/2019 0.09p 0.09p 0.09p 0.09p 0
22/07/2019 0.10p 0.10p 0.09p 0.09p 77421
19/07/2019 0.10p 0.10p 0.09p 0.10p 39449
18/07/2019 0.09p 0.10p 0.09p 0.10p 63931
17/07/2019 0.10p 0.10p 0.09p 0.09p 125000
16/07/2019 0.10p 0.10p 0.10p 0.10p 26144
15/07/2019 0.11p 0.11p 0.10p 0.10p 78599
12/07/2019 0.11p 0.11p 0.11p 0.11p 0
11/07/2019 0.11p 0.11p 0.11p 0.11p 36998
10/07/2019 0.11p 0.11p 0.11p 0.11p 194116
09/07/2019 0.14p 0.14p 0.09p 0.11p 388346
08/07/2019 0.13p 0.14p 0.13p 0.14p 133850
05/07/2019 0.13p 0.13p 0.13p 0.13p 86457
04/07/2019 0.13p 0.13p 0.13p 0.13p 9372
03/07/2019 0.13p 0.13p 0.13p 0.13p 14526
02/07/2019 0.13p 0.13p 0.13p 0.13p 15822
01/07/2019 0.13p 0.13p 0.13p 0.13p 57294
28/06/2019 0.13p 0.13p 0.13p 0.13p 162239
27/06/2019 0.14p 0.14p 0.13p 0.13p 68510
26/06/2019 0.13p 0.14p 0.13p 0.14p 190978
25/06/2019 0.13p 0.13p 0.12p 0.13p 300237
24/06/2019 0.14p 0.14p 0.11p 0.13p 636118
21/06/2019 0.12p 0.14p 0.12p 0.14p 313600
20/06/2019 0.11p 0.13p 0.11p 0.12p 350017
19/06/2019 0.11p 0.11p 0.11p 0.11p 15091
18/06/2019 0.09p 0.11p 0.09p 0.11p 232682
17/06/2019 0.08p 0.09p 0.08p 0.09p 242163
14/06/2019 0.08p 0.08p 0.08p 0.08p 133420
13/06/2019 0.08p 0.08p 0.08p 0.08p 17150
12/06/2019 0.08p 0.08p 0.08p 0.08p 160
11/06/2019 0.08p 0.08p 0.08p 0.08p 3982
10/06/2019 0.08p 0.08p 0.08p 0.08p 33056
07/06/2019 0.08p 0.08p 0.08p 0.08p 40581
06/06/2019 0.09p 0.09p 0.08p 0.08p 90637
05/06/2019 0.09p 0.09p 0.09p 0.09p 30420
04/06/2019 0.10p 0.10p 0.09p 0.09p 23465
03/06/2019 0.10p 0.10p 0.09p 0.10p 8000
31/05/2019 0.10p 0.10p 0.09p 0.10p 27141
30/05/2019 0.10p 0.11p 0.09p 0.10p 179949
29/05/2019 0.10p 0.10p 0.10p 0.10p 34470
28/05/2019 0.10p 0.10p 0.10p 0.10p 69309
24/05/2019 0.11p 0.11p 0.10p 0.10p 74463
23/05/2019 0.11p 0.11p 0.10p 0.11p 94610
22/05/2019 0.11p 0.11p 0.11p 0.11p 78330
21/05/2019 0.10p 0.11p 0.10p 0.11p 167815
20/05/2019 0.10p 0.11p 0.10p 0.10p 74853
17/05/2019 0.09p 0.09p 0.09p 0.09p 63997
16/05/2019 0.10p 0.10p 0.09p 0.09p 119284
15/05/2019 0.09p 0.10p 0.09p 0.10p 16789
14/05/2019 0.09p 0.09p 0.09p 0.09p 29400
13/05/2019 0.09p 0.09p 0.09p 0.09p 27998
10/05/2019 0.09p 0.09p 0.09p 0.09p 0
09/05/2019 0.09p 0.09p 0.09p 0.09p 2000
08/05/2019 0.09p 0.09p 0.09p 0.09p 11795
07/05/2019 0.09p 0.09p 0.09p 0.09p 0
03/05/2019 0.09p 0.09p 0.09p 0.09p 5292
02/05/2019 0.09p 0.09p 0.09p 0.09p 5259
01/05/2019 0.09p 0.09p 0.09p 0.09p 19107
30/04/2019 0.10p 0.10p 0.09p 0.10p 31654
29/04/2019 0.09p 0.10p 0.09p 0.10p 100468
26/04/2019 0.09p 0.10p 0.09p 0.09p 38859
25/04/2019 0.09p 0.10p 0.09p 0.09p 44022
24/04/2019 0.10p 0.10p 0.09p 0.09p 78052

*Close Price adjusted for both dividends and splits