Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/03/2021 13.00p 13.30p 12.60p 13.00p 112641
08/03/2021 13.00p 13.46p 12.60p 13.00p 28906
05/03/2021 13.50p 13.80p 12.60p 13.00p 120803
04/03/2021 13.75p 13.80p 12.60p 13.50p 313559
03/03/2021 13.75p 14.30p 13.50p 13.75p 41077
02/03/2021 14.00p 14.36p 13.13p 13.75p 140674
01/03/2021 14.00p 14.49p 13.55p 14.00p 143787
26/02/2021 13.25p 14.72p 13.15p 14.00p 338206
25/02/2021 13.00p 13.49p 12.51p 13.25p 186303
24/02/2021 13.50p 13.50p 12.50p 13.00p 213504
23/02/2021 14.00p 14.13p 12.90p 13.50p 171248
22/02/2021 14.00p 14.40p 13.51p 14.00p 139617
19/02/2021 14.00p 14.40p 13.62p 14.00p 126860
18/02/2021 13.75p 14.00p 13.50p 14.00p 158086
17/02/2021 15.00p 15.00p 13.30p 13.75p 1016046
16/02/2021 15.25p 15.50p 14.50p 15.00p 848849
15/02/2021 14.75p 15.64p 14.75p 15.25p 247641
12/02/2021 15.00p 15.00p 14.60p 14.75p 22860
11/02/2021 14.75p 15.47p 14.60p 15.00p 144437
10/02/2021 15.50p 16.00p 14.55p 14.75p 247182
09/02/2021 14.00p 15.80p 13.63p 15.50p 298638
08/02/2021 13.00p 14.44p 13.00p 14.00p 129042
05/02/2021 13.50p 13.50p 12.54p 13.00p 346524
04/02/2021 13.50p 13.57p 13.00p 13.50p 132138
03/02/2021 13.50p 14.00p 13.10p 13.50p 142542
02/02/2021 13.50p 14.00p 13.05p 13.50p 177381
01/02/2021 13.50p 13.90p 12.80p 13.50p 67435
29/01/2021 13.50p 13.85p 13.01p 13.50p 258794
28/01/2021 13.75p 14.00p 13.00p 13.25p 319138
27/01/2021 13.75p 13.77p 13.75p 13.75p 27892
26/01/2021 14.00p 14.00p 13.50p 13.75p 88473
25/01/2021 14.50p 14.89p 14.00p 14.00p 144122
22/01/2021 14.75p 14.99p 14.08p 14.50p 197879
21/01/2021 14.75p 15.00p 14.54p 14.75p 129520
20/01/2021 14.50p 15.00p 14.10p 14.75p 98480
19/01/2021 13.75p 14.97p 13.75p 14.50p 189162
18/01/2021 15.50p 15.50p 13.65p 13.75p 309134
15/01/2021 15.50p 15.80p 14.70p 15.50p 114973
14/01/2021 15.50p 15.58p 14.57p 15.50p 203813
13/01/2021 15.50p 15.65p 15.00p 15.50p 58831
12/01/2021 15.75p 16.00p 15.00p 16.00p 173965
11/01/2021 16.25p 16.50p 15.50p 15.75p 111812
08/01/2021 16.25p 16.50p 16.00p 16.25p 342491
07/01/2021 16.90p 17.05p 15.01p 16.25p 348232
06/01/2021 17.00p 17.90p 16.50p 16.90p 315361
05/01/2021 17.00p 17.90p 16.50p 17.00p 322077
04/01/2021 15.00p 17.45p 15.00p 17.00p 514931
31/12/2020 14.25p 15.50p 14.20p 15.00p 201770
30/12/2020 14.00p 14.50p 14.00p 14.25p 361733
29/12/2020 13.75p 14.50p 13.50p 14.00p 332425
24/12/2020 13.75p 13.94p 13.52p 13.75p 16211
23/12/2020 13.75p 13.99p 13.50p 13.75p 154830
22/12/2020 13.50p 14.00p 12.50p 13.75p 435256
21/12/2020 12.25p 13.80p 12.25p 13.50p 422952
18/12/2020 12.25p 12.49p 12.25p 12.25p 104972
17/12/2020 12.65p 12.93p 12.20p 12.25p 421858
16/12/2020 12.15p 12.90p 12.08p 12.65p 75095
15/12/2020 12.15p 12.22p 12.03p 12.15p 90300
14/12/2020 12.00p 12.45p 11.96p 12.15p 792913
11/12/2020 12.00p 12.45p 11.85p 12.00p 369804
10/12/2020 12.00p 12.38p 11.85p 12.00p 294708
09/12/2020 11.50p 12.42p 11.00p 12.00p 1002023
08/12/2020 10.25p 11.95p 10.00p 11.50p 1008494
07/12/2020 10.50p 10.77p 9.85p 10.25p 651833
04/12/2020 11.00p 11.00p 9.64p 10.50p 932891
03/12/2020 11.00p 11.28p 11.00p 11.00p 29670
02/12/2020 10.25p 11.47p 10.20p 11.00p 546468
01/12/2020 10.50p 10.50p 10.10p 10.25p 239391
30/11/2020 10.75p 11.00p 9.75p 10.50p 404419
27/11/2020 10.75p 11.00p 10.50p 10.75p 142612
26/11/2020 10.75p 10.75p 10.53p 10.75p 50792
25/11/2020 10.75p 10.80p 10.60p 10.75p 232061
24/11/2020 10.75p 10.90p 10.50p 10.60p 65768
23/11/2020 10.75p 10.99p 10.53p 10.75p 142866
20/11/2020 11.25p 11.25p 10.53p 10.75p 305203
19/11/2020 11.75p 11.75p 11.03p 11.25p 291407
18/11/2020 12.00p 12.12p 11.50p 11.75p 127386
17/11/2020 12.00p 12.50p 11.50p 12.00p 234766
16/11/2020 12.00p 12.90p 11.60p 12.00p 651076
13/11/2020 11.25p 12.50p 11.25p 11.90p 86746
12/11/2020 10.50p 11.50p 10.33p 11.25p 274093
10/11/2020 11.00p 11.00p 10.00p 10.50p 378434
09/11/2020 11.50p 11.50p 10.00p 11.00p 280754
06/11/2020 11.50p 11.50p 11.03p 11.50p 64055
05/11/2020 11.75p 12.45p 10.50p 11.50p 580638
04/11/2020 11.25p 11.35p 11.00p 11.25p 330545
03/11/2020 11.50p 11.50p 11.00p 11.25p 116963
02/11/2020 12.00p 12.03p 10.70p 11.50p 358525
30/10/2020 12.25p 12.25p 11.00p 12.00p 578734
29/10/2020 12.50p 12.75p 11.00p 12.25p 1022455
28/10/2020 14.00p 14.44p 11.75p 12.50p 622119
27/10/2020 13.25p 15.70p 13.00p 14.00p 1677987
26/10/2020 10.50p 13.38p 10.50p 13.25p 1158169
23/10/2020 10.75p 11.44p 10.00p 10.50p 1254310
22/10/2020 11.75p 11.80p 10.50p 10.75p 502267
21/10/2020 12.00p 12.45p 11.52p 11.75p 585810
20/10/2020 11.00p 13.50p 11.00p 12.00p 1286600
19/10/2020 11.25p 11.40p 10.50p 11.00p 584937
16/10/2020 9.50p 12.50p 9.00p 11.25p 1334790
15/10/2020 9.50p 9.50p 9.00p 9.50p 61352
14/10/2020 9.03p 9.98p 8.78p 9.50p 277831
13/10/2020 9.13p 9.66p 8.77p 9.03p 183604
12/10/2020 9.50p 9.70p 8.65p 9.13p 266195
09/10/2020 9.25p 9.74p 9.11p 9.50p 206114
08/10/2020 9.75p 9.80p 9.00p 9.25p 186943
07/10/2020 9.75p 9.90p 9.75p 9.75p 11087
06/10/2020 9.65p 10.00p 9.50p 9.75p 459974
05/10/2020 8.50p 9.97p 8.31p 9.65p 550469
02/10/2020 8.50p 8.85p 8.26p 8.50p 74234
01/10/2020 8.25p 8.90p 8.25p 8.50p 129512
30/09/2020 8.25p 8.43p 7.61p 8.13p 202883
29/09/2020 8.75p 8.88p 8.00p 8.50p 281879
28/09/2020 8.75p 9.00p 8.50p 8.75p 175167
25/09/2020 8.75p 9.00p 8.50p 8.75p 218497
24/09/2020 9.50p 9.50p 8.50p 8.75p 246263
23/09/2020 9.50p 10.30p 9.00p 9.50p 319474
22/09/2020 9.35p 9.67p 9.00p 9.25p 198421
21/09/2020 10.75p 10.75p 9.18p 9.35p 267196
18/09/2020 11.00p 11.22p 10.50p 10.75p 185528
17/09/2020 11.50p 11.66p 10.60p 11.00p 259820
16/09/2020 11.50p 11.70p 11.00p 11.50p 163498
15/09/2020 11.00p 11.30p 10.50p 10.85p 374176
14/09/2020 10.65p 11.45p 10.34p 11.25p 280139
11/09/2020 9.50p 11.44p 9.32p 10.65p 640134
10/09/2020 8.63p 9.92p 8.25p 9.50p 346854
09/09/2020 8.50p 8.63p 7.65p 8.63p 540263
08/09/2020 9.00p 9.22p 8.20p 8.50p 214693
07/09/2020 10.00p 10.00p 8.57p 9.00p 376246
04/09/2020 10.00p 10.00p 9.10p 9.90p 169834
03/09/2020 10.15p 10.15p 9.52p 10.00p 96264
02/09/2020 10.15p 10.30p 9.86p 10.15p 52173
01/09/2020 9.60p 10.47p 9.25p 10.15p 387237
28/08/2020 10.10p 10.10p 9.10p 9.60p 275860
27/08/2020 10.10p 10.22p 9.70p 10.10p 259063
26/08/2020 10.00p 10.45p 9.25p 10.10p 149908
25/08/2020 10.00p 10.00p 9.50p 10.00p 37609
24/08/2020 10.25p 10.25p 9.30p 10.00p 145295
21/08/2020 10.00p 10.56p 10.00p 10.25p 264272
20/08/2020 9.60p 10.20p 9.25p 10.00p 227203
19/08/2020 10.75p 10.75p 9.25p 9.60p 2806113
18/08/2020 11.25p 11.27p 10.00p 10.75p 634746
14/08/2020 11.75p 11.82p 11.40p 11.75p 310520
13/08/2020 12.25p 12.50p 11.69p 11.75p 450206
12/08/2020 10.90p 12.48p 10.90p 12.25p 771181
11/08/2020 12.90p 12.90p 10.90p 10.90p 947428
10/08/2020 11.65p 12.80p 11.44p 12.25p 515012
07/08/2020 13.10p 14.00p 10.60p 11.35p 1540086
06/08/2020 12.35p 13.47p 12.35p 13.10p 738044
05/08/2020 10.75p 12.47p 10.75p 12.30p 1050276
04/08/2020 10.55p 11.00p 10.50p 10.75p 696587
03/08/2020 9.90p 10.86p 9.90p 10.55p 869877
31/07/2020 8.25p 10.20p 8.08p 9.90p 2537648
30/07/2020 8.38p 8.70p 8.00p 8.25p 836906
29/07/2020 7.25p 8.90p 7.25p 8.38p 1741042
28/07/2020 7.25p 7.35p 7.00p 7.25p 1339130
24/07/2020 6.90p 7.06p 6.50p 6.90p 1329462
23/07/2020 7.05p 7.18p 6.33p 6.90p 270863
22/07/2020 6.25p 7.30p 6.23p 7.05p 948760
21/07/2020 6.45p 6.67p 6.03p 6.25p 1743855
20/07/2020 7.10p 7.14p 6.20p 6.45p 1129646
17/07/2020 7.10p 7.17p 6.90p 7.10p 401288
16/07/2020 7.15p 7.37p 6.90p 7.10p 127936
15/07/2020 6.90p 7.15p 6.80p 7.10p 46526
14/07/2020 7.10p 7.17p 6.53p 6.90p 571163
13/07/2020 6.60p 7.74p 6.50p 7.10p 631335
10/07/2020 6.75p 6.75p 6.50p 6.60p 48860
09/07/2020 7.00p 7.05p 6.55p 6.75p 182254
08/07/2020 7.00p 7.22p 6.60p 7.00p 449357
07/07/2020 6.75p 6.93p 6.75p 6.75p 61304
06/07/2020 6.65p 7.00p 6.50p 6.75p 319471
03/07/2020 7.25p 7.25p 6.50p 6.65p 410175
02/07/2020 7.25p 7.30p 7.00p 7.25p 72896
29/06/2020 6.95p 7.04p 6.55p 6.95p 64428
26/06/2020 7.15p 7.17p 6.70p 6.95p 203857
25/06/2020 7.15p 7.28p 6.94p 7.15p 236694
24/06/2020 7.15p 7.28p 6.94p 7.15p 67495
23/06/2020 7.05p 7.28p 6.85p 7.15p 208271
22/06/2020 7.40p 7.43p 6.80p 7.05p 397139
19/06/2020 7.40p 7.60p 7.20p 7.40p 137814
18/06/2020 7.50p 7.69p 7.20p 7.40p 492070
17/06/2020 7.60p 8.03p 7.30p 7.40p 553200
16/06/2020 7.40p 7.80p 7.40p 7.55p 249532
15/06/2020 7.60p 7.60p 7.00p 7.40p 542211
12/06/2020 7.55p 7.74p 7.00p 7.60p 656981
11/06/2020 7.95p 8.18p 7.00p 7.55p 736608
10/06/2020 7.25p 8.50p 7.25p 7.95p 1453354
09/06/2020 7.05p 7.50p 6.93p 7.25p 239819
08/06/2020 7.40p 7.48p 6.82p 7.05p 611294
05/06/2020 7.40p 7.50p 7.31p 7.40p 336948
04/06/2020 7.75p 8.30p 6.73p 7.40p 1368284
03/06/2020 6.85p 8.00p 6.85p 7.75p 710122
02/06/2020 6.45p 7.00p 6.32p 6.85p 490377
01/06/2020 5.95p 6.70p 5.95p 6.45p 1469845
01/06/2020 5.95p 6.70p 5.95p 6.45p 1469845
27/05/2020 4.55p 4.90p 4.47p 4.85p 369865
26/05/2020 5.10p 5.17p 4.45p 4.55p 531230
22/05/2020 5.10p 5.19p 5.02p 5.10p 256094
21/05/2020 5.15p 5.30p 5.00p 5.10p 260082
20/05/2020 5.38p 5.90p 5.00p 5.15p 879467
19/05/2020 5.15p 5.50p 5.14p 5.38p 321698

*Close Price adjusted for both dividends and splits