Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/07/2023 3.60p 3.70p 3.60p 3.60p 1352
19/07/2023 3.60p 3.70p 3.55p 3.60p 114032
18/07/2023 3.60p 3.60p 3.57p 3.60p 0
17/07/2023 3.60p 3.60p 3.57p 3.60p 0
14/07/2023 3.60p 3.70p 3.60p 3.60p 45049
13/07/2023 3.60p 3.70p 3.50p 3.60p 6769
12/07/2023 3.60p 3.60p 3.50p 3.60p 1346
11/07/2023 3.60p 3.60p 3.57p 3.60p 0
10/07/2023 3.60p 3.70p 3.50p 3.60p 1062
07/07/2023 3.60p 3.70p 3.50p 3.60p 80540
06/07/2023 3.65p 3.65p 3.50p 3.60p 40417
05/07/2023 3.65p 3.68p 3.65p 3.65p 0
04/07/2023 3.70p 3.70p 3.51p 3.65p 116687
03/07/2023 3.70p 3.80p 3.60p 3.70p 17930
30/06/2023 3.75p 3.80p 3.51p 3.70p 560000
29/06/2023 3.75p 3.75p 3.75p 3.75p 0
28/06/2023 3.80p 3.80p 3.70p 3.75p 10000
27/06/2023 3.85p 4.00p 3.79p 3.85p 130664
26/06/2023 3.65p 3.85p 3.65p 3.80p 578572
23/06/2023 3.60p 3.90p 3.50p 3.65p 340845
22/06/2023 3.45p 3.70p 3.30p 3.60p 384089
21/06/2023 3.35p 3.60p 3.10p 3.45p 562045
20/06/2023 3.15p 3.35p 3.08p 3.35p 1154657
19/06/2023 3.15p 3.15p 2.84p 3.15p 426605
16/06/2023 3.15p 3.15p 3.02p 3.15p 155404
15/06/2023 3.15p 3.15p 3.02p 3.15p 389294
14/06/2023 3.05p 3.15p 3.05p 3.15p 100000
13/06/2023 3.05p 3.05p 3.00p 3.05p 0
12/06/2023 3.05p 3.05p 3.00p 3.05p 0
09/06/2023 3.05p 3.13p 2.92p 3.05p 170387
08/06/2023 3.05p 3.05p 2.95p 3.05p 11177
07/06/2023 3.10p 3.10p 2.92p 3.05p 181143
06/06/2023 3.35p 3.35p 3.10p 3.10p 237041
05/06/2023 3.35p 3.35p 3.22p 3.35p 6384
02/06/2023 3.35p 3.35p 3.22p 3.35p 6268
01/06/2023 3.35p 3.40p 3.35p 3.35p 0
31/05/2023 3.40p 3.40p 3.20p 3.35p 70000
30/05/2023 3.40p 3.40p 3.35p 3.40p 14746
26/05/2023 3.40p 3.40p 3.10p 3.40p 77500
25/05/2023 3.40p 3.40p 3.40p 3.40p 0
24/05/2023 3.40p 3.40p 3.40p 3.40p 0
23/05/2023 3.40p 3.40p 3.31p 3.40p 22000
22/05/2023 3.40p 3.40p 3.31p 3.40p 26485
19/05/2023 3.40p 3.40p 3.31p 3.40p 45332
18/05/2023 3.40p 3.40p 3.31p 3.40p 114009
17/05/2023 3.40p 3.40p 3.37p 3.40p 0
16/05/2023 3.45p 3.45p 3.32p 3.40p 120150
15/05/2023 3.45p 3.52p 3.45p 3.45p 75000
12/05/2023 3.55p 3.55p 3.42p 3.45p 254861
11/05/2023 3.30p 3.53p 3.30p 3.40p 812011
10/05/2023 3.25p 3.43p 3.25p 3.30p 1331000
09/05/2023 3.25p 3.29p 3.21p 3.25p 57917
05/05/2023 3.25p 3.25p 3.21p 3.25p 6500
04/05/2023 3.25p 3.25p 3.21p 3.25p 44101
03/05/2023 3.25p 3.30p 3.25p 3.25p 25198
02/05/2023 3.25p 3.30p 3.21p 3.25p 73819
28/04/2023 3.25p 3.30p 3.25p 3.25p 12500
27/04/2023 3.45p 3.45p 3.21p 3.25p 101627
26/04/2023 3.45p 3.60p 3.31p 3.45p 217895
25/04/2023 3.45p 3.58p 3.45p 3.45p 10000
24/04/2023 3.45p 3.58p 3.31p 3.45p 109883
21/04/2023 3.45p 3.60p 3.31p 3.45p 128135
20/04/2023 3.45p 3.49p 3.45p 3.45p 0
19/04/2023 3.45p 3.65p 3.31p 3.45p 6315
18/04/2023 3.45p 3.65p 3.45p 3.45p 70328
17/04/2023 3.55p 3.55p 3.30p 3.45p 703980
14/04/2023 3.30p 3.69p 3.30p 3.55p 1166217
13/04/2023 3.25p 3.35p 3.19p 3.30p 56000
12/04/2023 3.30p 3.39p 3.21p 3.25p 44532
11/04/2023 3.00p 3.39p 2.90p 3.30p 1224940
06/04/2023 3.00p 3.05p 3.00p 3.00p 76141
05/04/2023 2.80p 3.15p 2.80p 3.00p 1510307
04/04/2023 2.80p 2.85p 2.71p 2.80p 23624
03/04/2023 2.65p 2.85p 2.62p 2.80p 1557564
31/03/2023 2.85p 2.87p 2.65p 2.65p 156549
30/03/2023 2.85p 2.87p 2.85p 2.85p 61367
29/03/2023 2.95p 2.95p 2.80p 2.85p 314873
28/03/2023 2.95p 2.99p 2.90p 2.95p 49716
27/03/2023 2.95p 2.99p 2.90p 2.95p 36000
24/03/2023 3.05p 3.05p 2.95p 2.95p 17936
23/03/2023 3.05p 3.05p 3.00p 3.05p 33000
22/03/2023 3.05p 3.10p 3.05p 3.05p 80645
21/03/2023 3.10p 3.10p 3.00p 3.05p 199101
20/03/2023 3.10p 3.19p 3.10p 3.10p 159966
17/03/2023 3.30p 3.30p 3.10p 3.10p 90100
16/03/2023 3.30p 3.30p 3.21p 3.25p 25000
15/03/2023 3.35p 3.35p 3.20p 3.30p 250000
14/03/2023 3.35p 3.38p 3.30p 3.35p 177688
13/03/2023 3.40p 3.48p 3.30p 3.35p 101537
10/03/2023 3.40p 3.50p 3.35p 3.40p 110073
09/03/2023 3.40p 3.50p 3.36p 3.40p 69125
08/03/2023 3.40p 3.50p 3.35p 3.40p 16876
07/03/2023 3.40p 3.49p 3.30p 3.40p 975556
06/03/2023 3.50p 3.50p 3.40p 3.40p 273025
03/03/2023 3.50p 3.60p 3.50p 3.50p 25000
02/03/2023 3.50p 3.59p 3.50p 3.50p 71
01/03/2023 3.50p 3.55p 3.40p 3.42p 632029
28/02/2023 3.50p 3.60p 3.40p 3.50p 294612
27/02/2023 3.60p 3.67p 3.40p 3.50p 410000
24/02/2023 3.65p 3.67p 3.52p 3.60p 141759
23/02/2023 3.85p 3.85p 3.65p 3.65p 358709
22/02/2023 3.85p 3.90p 3.73p 3.85p 28051
21/02/2023 3.85p 3.85p 3.73p 3.85p 160000
20/02/2023 3.90p 3.90p 3.71p 3.90p 146311
17/02/2023 4.15p 4.18p 3.90p 3.90p 3413
16/02/2023 4.35p 4.35p 4.02p 4.15p 197557
15/02/2023 4.35p 4.50p 4.31p 4.35p 60555
14/02/2023 4.35p 4.50p 4.28p 4.35p 49011
13/02/2023 4.35p 4.40p 4.35p 4.35p 0
10/02/2023 4.30p 4.50p 4.21p 4.35p 243467
09/02/2023 4.30p 4.39p 4.26p 4.30p 79026
08/02/2023 4.45p 4.45p 4.24p 4.30p 426162
07/02/2023 4.35p 4.50p 4.34p 4.45p 516253
06/02/2023 4.15p 4.45p 4.00p 4.35p 807613
03/02/2023 4.30p 4.30p 3.85p 4.15p 834686
02/02/2023 5.00p 5.16p 4.20p 4.30p 1503419
01/02/2023 4.85p 4.85p 4.85p 4.85p 0
31/01/2023 4.85p 4.85p 4.70p 4.85p 7680
30/01/2023 5.00p 5.00p 4.80p 4.85p 138832
27/01/2023 5.00p 5.13p 4.82p 5.00p 126352
26/01/2023 5.00p 5.00p 4.82p 5.00p 10406
25/01/2023 5.00p 5.13p 4.80p 5.00p 331821
24/01/2023 5.10p 5.18p 5.00p 5.00p 534982
23/01/2023 4.90p 5.20p 4.90p 5.10p 265400
20/01/2023 4.90p 4.90p 4.70p 4.90p 856559
19/01/2023 4.90p 5.07p 4.70p 4.90p 354256
18/01/2023 4.90p 5.08p 4.90p 4.90p 49182
17/01/2023 4.90p 5.02p 4.90p 4.90p 109768
16/01/2023 4.90p 5.03p 4.75p 4.90p 64909
13/01/2023 4.85p 4.95p 4.85p 4.90p 57839
12/01/2023 4.85p 4.85p 4.70p 4.85p 4000
11/01/2023 4.85p 4.85p 4.70p 4.85p 18500
10/01/2023 4.85p 4.90p 4.85p 4.85p 0
09/01/2023 4.90p 4.90p 4.51p 4.85p 120036
06/01/2023 4.90p 5.00p 4.84p 4.90p 124263
05/01/2023 4.90p 5.00p 4.90p 4.90p 60
04/01/2023 4.75p 5.00p 4.75p 4.90p 243765
03/01/2023 4.65p 4.80p 4.65p 4.75p 213379
30/12/2022 4.65p 4.65p 4.58p 4.65p 0
29/12/2022 4.65p 4.65p 4.58p 4.65p 0
28/12/2022 4.65p 4.70p 4.50p 4.65p 12878
23/12/2022 4.65p 4.65p 4.58p 4.65p 0
22/12/2022 4.65p 4.77p 4.50p 4.65p 41000
21/12/2022 4.65p 4.77p 4.65p 4.65p 20336
20/12/2022 4.65p 4.65p 4.58p 4.65p 0
19/12/2022 4.65p 4.65p 4.50p 4.65p 36993
16/12/2022 4.65p 4.65p 4.56p 4.65p 0
15/12/2022 4.65p 4.65p 4.56p 4.65p 0
14/12/2022 4.65p 4.65p 4.50p 4.65p 110196
13/12/2022 4.75p 4.75p 4.50p 4.65p 127628
12/12/2022 5.05p 5.05p 4.70p 4.75p 172500
09/12/2022 5.05p 5.05p 5.00p 5.05p 40500
08/12/2022 5.05p 5.05p 4.90p 5.05p 294
07/12/2022 5.05p 5.05p 5.05p 5.05p 0
06/12/2022 5.05p 5.05p 5.05p 5.05p 0
05/12/2022 5.05p 5.05p 5.05p 5.05p 0
02/12/2022 5.05p 5.05p 4.90p 5.05p 54906
01/12/2022 4.85p 5.05p 4.82p 5.05p 1188438
30/11/2022 4.75p 4.75p 4.73p 4.75p 125000
29/11/2022 5.30p 5.30p 4.70p 4.75p 701417
28/11/2022 5.30p 5.30p 5.01p 5.30p 96273
25/11/2022 5.30p 5.30p 5.10p 5.30p 6117
24/11/2022 5.30p 5.30p 5.10p 5.30p 553600
23/11/2022 5.30p 5.30p 5.10p 5.30p 16176
22/11/2022 5.40p 5.40p 5.00p 5.30p 314871
21/11/2022 5.10p 5.40p 5.10p 5.40p 648552
18/11/2022 5.10p 5.11p 5.00p 5.10p 8572
17/11/2022 5.15p 5.22p 5.00p 5.10p 358334
16/11/2022 5.15p 5.23p 5.15p 5.15p 10000
15/11/2022 5.30p 5.30p 5.00p 5.15p 265909
14/11/2022 5.35p 5.38p 5.02p 5.30p 258446
11/11/2022 5.20p 5.50p 5.00p 5.35p 808178
10/11/2022 5.35p 5.35p 5.20p 5.20p 37000
09/11/2022 5.35p 5.35p 5.20p 5.35p 40047
08/11/2022 5.35p 5.48p 5.21p 5.35p 119818
07/11/2022 5.40p 5.50p 5.29p 5.35p 763991
04/11/2022 5.10p 5.50p 5.00p 5.40p 838039
03/11/2022 5.10p 5.10p 5.00p 5.10p 39454
02/11/2022 5.10p 5.17p 5.00p 5.10p 72976
01/11/2022 5.05p 5.20p 5.01p 5.10p 177351
31/10/2022 5.00p 5.16p 5.00p 5.05p 86292
28/10/2022 5.10p 5.10p 4.82p 5.00p 408035
27/10/2022 4.85p 5.20p 4.85p 5.10p 351782
26/10/2022 4.70p 4.90p 4.70p 4.85p 24871
25/10/2022 4.40p 4.90p 4.40p 4.70p 238729
24/10/2022 4.35p 4.42p 4.22p 4.35p 28395
21/10/2022 4.35p 4.45p 4.35p 4.35p 5000
20/10/2022 4.60p 4.62p 4.22p 4.35p 77468
19/10/2022 4.60p 4.64p 4.50p 4.60p 235647
18/10/2022 4.60p 4.64p 4.50p 4.60p 22595
17/10/2022 4.60p 4.60p 4.50p 4.60p 16644
14/10/2022 4.60p 4.64p 4.60p 4.60p 1164
13/10/2022 4.85p 4.85p 4.50p 4.60p 156337
12/10/2022 4.85p 4.87p 4.50p 4.85p 162256
11/10/2022 4.85p 4.85p 4.80p 4.85p 0
10/10/2022 4.85p 4.85p 4.75p 4.85p 52015
07/10/2022 4.85p 4.85p 4.50p 4.85p 88506
06/10/2022 4.95p 4.95p 4.72p 4.85p 26428
05/10/2022 4.75p 5.00p 4.55p 4.95p 475209
04/10/2022 4.75p 4.90p 4.55p 4.75p 263343

*Close Price adjusted for both dividends and splits