Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/12/2021 12.75p 12.80p 12.72p 12.75p 37862
13/12/2021 13.00p 13.00p 12.50p 12.75p 339612
10/12/2021 13.00p 13.35p 12.70p 13.00p 167495
09/12/2021 13.00p 13.35p 12.50p 13.00p 308218
08/12/2021 13.00p 13.35p 12.62p 13.00p 168737
07/12/2021 13.00p 13.35p 12.68p 13.00p 116314
06/12/2021 12.75p 13.47p 12.50p 13.00p 486538
03/12/2021 12.25p 13.00p 12.25p 12.75p 172152
02/12/2021 12.25p 12.49p 12.25p 12.25p 28346
01/12/2021 12.25p 12.50p 11.80p 12.25p 310490
30/11/2021 12.25p 12.43p 12.03p 12.25p 244619
29/11/2021 12.25p 12.50p 12.10p 12.25p 188802
26/11/2021 12.75p 13.20p 12.07p 12.25p 884797
25/11/2021 12.25p 13.20p 12.25p 12.75p 147196
24/11/2021 12.25p 12.50p 12.00p 12.25p 166539
23/11/2021 12.25p 12.38p 12.04p 12.25p 75670
22/11/2021 12.75p 12.88p 12.00p 12.25p 230546
19/11/2021 12.50p 12.83p 12.00p 12.25p 245364
18/11/2021 12.50p 12.95p 12.50p 12.50p 146297
17/11/2021 12.50p 12.93p 12.07p 12.50p 336115
16/11/2021 13.00p 13.00p 12.00p 12.50p 294082
15/11/2021 13.00p 13.22p 12.55p 13.00p 303167
12/11/2021 13.00p 13.24p 12.75p 13.00p 487984
11/11/2021 13.25p 13.25p 12.51p 13.00p 217886
10/11/2021 13.25p 13.25p 13.00p 13.25p 45097
09/11/2021 13.50p 13.90p 13.00p 13.25p 261467
08/11/2021 12.75p 12.95p 12.50p 12.75p 166053
05/11/2021 12.75p 12.75p 12.15p 12.75p 54158
04/11/2021 13.00p 13.30p 12.50p 12.75p 199367
03/11/2021 12.75p 13.50p 12.50p 13.00p 235730
02/11/2021 13.00p 13.00p 12.67p 12.80p 161189
01/11/2021 13.50p 13.50p 12.50p 13.00p 336985
29/10/2021 13.75p 14.00p 13.50p 13.50p 106795
28/10/2021 14.00p 14.00p 13.50p 13.75p 141929
27/10/2021 14.25p 14.80p 13.65p 14.00p 266923
26/10/2021 14.00p 14.80p 14.00p 14.25p 20194
25/10/2021 14.00p 14.50p 13.70p 14.00p 141806
22/10/2021 14.00p 14.44p 13.63p 14.00p 162520
21/10/2021 13.63p 14.47p 12.85p 14.00p 766215
20/10/2021 13.75p 14.00p 13.50p 13.63p 222566
19/10/2021 13.75p 13.95p 13.75p 13.75p 70000
18/10/2021 14.00p 14.35p 13.50p 13.75p 323201
15/10/2021 13.75p 14.33p 13.75p 14.00p 452426
14/10/2021 13.75p 14.00p 13.75p 13.75p 123500
13/10/2021 14.38p 14.70p 13.60p 13.75p 315320
12/10/2021 13.75p 14.92p 13.75p 14.38p 410490
11/10/2021 13.50p 14.00p 13.16p 13.75p 626932
08/10/2021 14.00p 14.00p 12.95p 13.50p 755855
07/10/2021 14.25p 14.40p 13.50p 14.00p 142268
06/10/2021 14.25p 14.50p 14.00p 14.25p 1200218
05/10/2021 14.00p 14.50p 14.00p 14.25p 680706
04/10/2021 14.00p 14.48p 13.90p 14.00p 147115
01/10/2021 13.75p 14.50p 13.50p 14.00p 316782
30/09/2021 13.75p 13.93p 13.50p 13.75p 105505
29/09/2021 13.75p 13.75p 13.50p 13.75p 123033
28/09/2021 14.00p 14.00p 13.50p 14.00p 175976
27/09/2021 14.00p 14.44p 13.50p 14.00p 402503
24/09/2021 13.50p 14.35p 13.14p 14.00p 1892328
23/09/2021 12.88p 13.50p 12.75p 13.25p 488219
22/09/2021 13.00p 13.75p 13.00p 13.25p 611133
21/09/2021 13.63p 13.63p 12.55p 13.00p 900712
20/09/2021 13.12p 14.00p 12.75p 13.63p 1243004
17/09/2021 13.12p 13.35p 12.78p 13.12p 244562
16/09/2021 13.25p 13.38p 13.00p 13.12p 264665
15/09/2021 12.88p 13.50p 12.83p 13.25p 120799
14/09/2021 12.88p 12.98p 12.80p 12.88p 158115
13/09/2021 12.88p 12.98p 12.75p 12.88p 347262
10/09/2021 13.00p 13.00p 12.77p 12.88p 256785
09/09/2021 13.25p 13.34p 12.75p 13.00p 111788
08/09/2021 13.38p 13.75p 13.00p 13.25p 268790
07/09/2021 12.88p 13.74p 12.70p 13.38p 336440
06/09/2021 13.00p 13.23p 12.44p 12.63p 770955
03/09/2021 12.58p 13.25p 12.44p 13.00p 584269
02/09/2021 12.00p 12.84p 12.00p 12.58p 168087
01/09/2021 12.00p 12.20p 12.00p 12.00p 38777
31/08/2021 12.00p 12.25p 11.75p 12.00p 107555
30/08/2021 12.00p 12.20p 11.75p 12.00p 41059
27/08/2021 12.00p 12.20p 11.75p 12.00p 41059
26/08/2021 12.00p 12.25p 11.83p 12.00p 142858
25/08/2021 11.88p 12.25p 11.50p 12.00p 57073
24/08/2021 11.75p 12.00p 11.75p 11.75p 76561
23/08/2021 11.75p 11.98p 11.75p 11.75p 24462
20/08/2021 11.75p 12.00p 11.50p 11.75p 969528
19/08/2021 11.98p 11.98p 11.50p 11.75p 84188
18/08/2021 11.85p 11.98p 11.70p 11.98p 40975
17/08/2021 11.80p 12.00p 11.64p 11.85p 61328
16/08/2021 12.25p 12.25p 11.50p 12.13p 216612
13/08/2021 12.30p 12.35p 12.03p 12.25p 154838
12/08/2021 11.88p 12.25p 11.88p 12.25p 38873
11/08/2021 12.38p 12.38p 11.86p 11.88p 219541
10/08/2021 12.75p 12.75p 12.25p 12.63p 37526
09/08/2021 12.88p 12.89p 12.25p 12.75p 39988
06/08/2021 12.88p 12.96p 12.76p 12.88p 16305
05/08/2021 12.63p 12.73p 12.50p 12.63p 74859
04/08/2021 12.63p 13.00p 12.28p 12.63p 250221
03/08/2021 13.63p 13.63p 12.25p 12.63p 209954
02/08/2021 12.75p 14.00p 12.50p 13.63p 685521
30/07/2021 12.75p 13.00p 12.50p 12.75p 317162
29/07/2021 12.75p 13.00p 12.75p 12.75p 275237
28/07/2021 12.00p 13.25p 12.00p 12.75p 299615
27/07/2021 11.75p 12.50p 11.23p 12.00p 440581
26/07/2021 11.75p 11.75p 11.50p 11.75p 79000
23/07/2021 11.75p 11.88p 11.20p 11.75p 168086
22/07/2021 11.75p 11.75p 11.20p 11.75p 111225
21/07/2021 11.75p 11.75p 11.50p 11.75p 17543
20/07/2021 12.00p 12.00p 11.58p 11.75p 176160
19/07/2021 12.75p 12.75p 11.50p 12.00p 296998
16/07/2021 13.25p 13.25p 12.50p 12.75p 167443
15/07/2021 13.25p 13.29p 13.00p 13.25p 70585
14/07/2021 13.25p 13.30p 13.05p 13.25p 222841
13/07/2021 13.25p 13.33p 13.02p 13.25p 98011
12/07/2021 13.25p 13.25p 13.00p 13.25p 155865
09/07/2021 13.25p 13.49p 13.10p 13.25p 220939
08/07/2021 13.00p 13.50p 12.85p 13.25p 46017
07/07/2021 13.00p 13.40p 12.85p 13.00p 78945
06/07/2021 12.75p 13.50p 12.75p 13.00p 154770
05/07/2021 12.75p 13.25p 12.55p 12.75p 494531
02/07/2021 12.75p 12.90p 12.75p 12.75p 11627
01/07/2021 12.75p 12.90p 12.74p 12.75p 109176
30/06/2021 13.00p 13.00p 12.50p 12.75p 245612
29/06/2021 13.00p 13.10p 13.00p 13.00p 12076
28/06/2021 13.00p 13.30p 12.50p 13.00p 99206
25/06/2021 13.25p 13.50p 12.70p 13.00p 285312
24/06/2021 13.25p 13.50p 13.00p 13.00p 87580
23/06/2021 13.25p 13.27p 13.06p 13.25p 129510
22/06/2021 14.25p 14.25p 13.00p 13.25p 181122
21/06/2021 13.50p 14.50p 13.50p 14.25p 768123
18/06/2021 14.00p 14.00p 13.00p 13.25p 406890
17/06/2021 14.00p 14.30p 13.75p 14.00p 91265
16/06/2021 14.00p 14.32p 13.76p 14.00p 176099
15/06/2021 13.75p 14.32p 13.75p 14.00p 86393
14/06/2021 13.75p 13.88p 13.00p 13.75p 449976
11/06/2021 13.75p 13.82p 13.50p 13.75p 65694
10/06/2021 13.75p 13.90p 13.56p 13.75p 80636
09/06/2021 13.75p 13.86p 13.50p 13.75p 150907
08/06/2021 14.00p 14.00p 13.50p 13.75p 119446
07/06/2021 13.75p 14.50p 13.50p 14.00p 144263
04/06/2021 13.75p 14.00p 13.63p 13.75p 64466
03/06/2021 14.25p 14.50p 13.50p 13.75p 149638
02/06/2021 14.25p 14.48p 14.00p 14.25p 42568
01/06/2021 14.25p 14.50p 14.00p 14.25p 51307
31/05/2021 15.00p 15.00p 13.38p 14.25p 796049
28/05/2021 15.00p 15.00p 13.38p 14.25p 796049
27/05/2021 14.75p 15.50p 14.50p 15.00p 765132
26/05/2021 15.00p 15.50p 13.94p 14.50p 354491
25/05/2021 14.75p 15.50p 14.50p 15.50p 210367
24/05/2021 14.75p 15.20p 14.50p 15.20p 459945
21/05/2021 14.75p 15.00p 14.01p 14.75p 435446
20/05/2021 14.00p 15.08p 14.00p 14.88p 1008491
19/05/2021 13.50p 14.45p 13.50p 14.00p 251488
18/05/2021 13.50p 13.95p 13.00p 13.50p 317173
17/05/2021 13.00p 14.42p 13.00p 13.50p 936131
14/05/2021 13.00p 13.56p 12.65p 13.00p 847566
13/05/2021 13.25p 13.25p 12.65p 13.00p 163659
12/05/2021 12.50p 13.50p 12.18p 13.25p 310147
11/05/2021 12.25p 13.40p 11.50p 12.50p 351451
10/05/2021 12.50p 12.99p 12.00p 12.25p 426701
07/05/2021 12.75p 13.00p 12.25p 12.50p 337072
06/05/2021 12.50p 13.40p 12.10p 12.75p 612230
05/05/2021 12.25p 13.30p 12.00p 12.50p 664757
04/05/2021 12.00p 12.50p 11.50p 11.50p 178049
03/05/2021 11.50p 12.00p 11.50p 12.00p 110551
30/04/2021 11.50p 12.00p 11.50p 12.00p 110551
29/04/2021 11.75p 12.00p 11.10p 11.50p 358025
28/04/2021 11.75p 12.00p 11.50p 11.75p 471014
27/04/2021 12.00p 12.00p 11.50p 11.75p 192409
26/04/2021 11.75p 12.48p 11.50p 12.00p 770914
23/04/2021 12.25p 12.40p 11.50p 11.75p 525702
22/04/2021 12.50p 12.59p 11.70p 12.25p 148387
21/04/2021 12.50p 12.50p 12.00p 12.50p 113892
20/04/2021 13.00p 13.00p 12.00p 12.50p 258384
19/04/2021 13.00p 13.50p 12.00p 13.00p 188479
16/04/2021 12.75p 13.50p 12.50p 13.00p 688295
15/04/2021 11.50p 13.00p 11.00p 12.75p 413784
14/04/2021 11.50p 12.00p 11.20p 11.50p 340935
13/04/2021 11.50p 11.70p 11.20p 11.50p 153056
12/04/2021 11.50p 12.00p 11.14p 11.50p 144959
09/04/2021 11.50p 12.00p 11.05p 11.50p 182268
08/04/2021 11.50p 11.99p 11.25p 11.50p 49610
07/04/2021 11.25p 11.70p 11.02p 11.50p 127582
06/04/2021 11.25p 11.50p 11.02p 11.25p 84726
05/04/2021 11.25p 11.50p 11.02p 11.25p 31766
02/04/2021 11.25p 11.50p 11.02p 11.25p 31766
01/04/2021 11.25p 11.50p 11.02p 11.25p 31766
31/03/2021 11.25p 11.50p 11.13p 11.25p 28863
30/03/2021 10.75p 11.85p 10.75p 11.25p 305530
29/03/2021 10.75p 10.98p 10.52p 10.75p 184305
26/03/2021 11.00p 11.45p 10.52p 10.75p 142125
25/03/2021 11.75p 11.88p 10.65p 11.00p 290982
24/03/2021 12.25p 12.25p 11.60p 11.75p 51199
23/03/2021 12.25p 12.48p 12.02p 12.25p 165979
22/03/2021 12.75p 12.96p 12.00p 12.25p 172348
19/03/2021 12.75p 12.98p 12.00p 12.75p 76598
18/03/2021 13.00p 13.46p 12.50p 13.00p 176024
17/03/2021 12.75p 13.46p 12.50p 13.00p 190855
16/03/2021 13.00p 13.20p 12.00p 12.75p 93993
15/03/2021 13.00p 13.46p 12.50p 13.00p 216916
12/03/2021 13.00p 13.46p 12.60p 13.00p 100459
11/03/2021 13.00p 13.46p 12.50p 13.00p 114096
10/03/2021 13.00p 13.00p 12.50p 13.00p 6225

*Close Price adjusted for both dividends and splits