Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/05/2020 4.50p 5.50p 4.50p 5.20p 953072
15/05/2020 4.10p 4.80p 4.10p 4.50p 480156
14/05/2020 3.90p 4.20p 3.90p 4.10p 706251
13/05/2020 3.80p 4.00p 3.74p 3.80p 162569
12/05/2020 4.05p 4.05p 3.78p 3.85p 421041
11/05/2020 4.10p 4.15p 4.00p 4.10p 526487
07/05/2020 4.05p 4.46p 3.98p 4.10p 1351121
06/05/2020 4.00p 4.50p 3.90p 4.05p 777732
05/05/2020 3.35p 4.35p 3.24p 4.05p 1787654
01/05/2020 3.05p 3.19p 3.00p 3.00p 186372
30/04/2020 2.95p 3.20p 2.82p 3.05p 901458
29/04/2020 2.95p 3.29p 2.85p 3.00p 1782408
28/04/2020 2.65p 3.27p 2.56p 2.95p 2030893
27/04/2020 2.65p 2.79p 2.50p 2.65p 564688
24/04/2020 2.65p 2.65p 2.65p 2.65p 0
23/04/2020 2.60p 2.70p 2.50p 2.65p 322613
22/04/2020 2.55p 2.80p 2.43p 2.60p 835310
21/04/2020 2.20p 2.85p 2.02p 2.55p 1566901
20/04/2020 2.20p 2.20p 2.08p 2.20p 139155
17/04/2020 2.20p 2.20p 2.00p 2.20p 643575
16/04/2020 2.20p 2.22p 2.00p 2.20p 587264
15/04/2020 2.20p 2.20p 2.14p 2.20p 60197
14/04/2020 2.30p 2.30p 2.00p 2.20p 549448
09/04/2020 2.20p 2.37p 2.01p 2.30p 834541
08/04/2020 2.20p 2.50p 2.00p 2.20p 712141
07/04/2020 1.90p 2.38p 1.82p 2.20p 474100
06/04/2020 1.90p 1.90p 1.90p 1.90p 0
03/04/2020 1.90p 1.90p 1.90p 1.90p 0
02/04/2020 1.90p 1.94p 1.90p 1.90p 50244
01/04/2020 1.90p 1.90p 1.90p 1.90p 0
31/03/2020 1.90p 1.95p 1.65p 1.90p 217303
30/03/2020 2.00p 2.00p 1.80p 1.90p 220817
27/03/2020 2.00p 2.00p 2.00p 2.00p 0
26/03/2020 2.00p 2.00p 1.98p 2.00p 100000
25/03/2020 2.00p 2.10p 2.00p 2.00p 20000
24/03/2020 2.00p 2.00p 1.95p 2.00p 0
23/03/2020 2.00p 2.03p 1.80p 1.95p 65896
20/03/2020 1.85p 2.18p 1.85p 2.00p 329579
19/03/2020 1.85p 1.85p 1.80p 1.85p 54861
18/03/2020 1.85p 1.95p 1.70p 1.85p 46000
17/03/2020 2.25p 2.25p 1.80p 1.85p 349552
16/03/2020 2.90p 2.90p 2.00p 2.25p 845787
13/03/2020 2.90p 2.90p 2.90p 2.90p 0
12/03/2020 3.00p 3.00p 2.80p 2.90p 100000
11/03/2020 3.00p 3.13p 2.80p 3.00p 107706
10/03/2020 2.85p 3.20p 2.85p 3.00p 551450
09/03/2020 3.30p 3.30p 2.70p 2.85p 602983
06/03/2020 3.60p 3.60p 3.20p 3.30p 203818
05/03/2020 3.60p 3.60p 3.36p 3.60p 200000
04/03/2020 3.65p 3.67p 3.54p 3.60p 185000
03/03/2020 3.45p 3.92p 3.30p 3.65p 876585
02/03/2020 3.65p 3.77p 3.30p 3.45p 244507
28/02/2020 3.65p 3.65p 3.50p 3.65p 30653
27/02/2020 3.65p 3.80p 3.50p 3.65p 196438
26/02/2020 3.65p 3.80p 3.58p 3.65p 340199
25/02/2020 3.65p 3.80p 3.50p 3.65p 263240
24/02/2020 4.00p 4.00p 3.50p 3.65p 513145
21/02/2020 3.65p 4.09p 3.65p 4.00p 1108718
20/02/2020 3.80p 3.80p 3.50p 3.65p 141402
19/02/2020 3.50p 3.88p 3.50p 3.80p 942054
18/02/2020 3.60p 4.10p 3.30p 3.50p 1416864
17/02/2020 3.60p 3.62p 3.50p 3.60p 121856
14/02/2020 3.65p 3.66p 3.52p 3.60p 283400
13/02/2020 3.65p 3.80p 3.52p 3.65p 314389
12/02/2020 4.20p 4.23p 3.55p 3.65p 862373
11/02/2020 5.00p 5.57p 4.13p 4.20p 3765353
10/02/2020 3.10p 4.96p 3.00p 4.90p 7378832
07/02/2020 3.10p 3.10p 3.00p 3.10p 50000
06/02/2020 3.10p 3.15p 3.00p 3.10p 151981
05/02/2020 3.15p 3.17p 3.10p 3.10p 161119
04/02/2020 3.15p 3.15p 3.12p 3.15p 2588
03/02/2020 3.20p 3.23p 3.12p 3.15p 579525
31/01/2020 3.20p 3.25p 3.10p 3.20p 194286
30/01/2020 3.60p 3.60p 3.20p 3.20p 356140
29/01/2020 3.60p 3.60p 3.50p 3.60p 145822
28/01/2020 3.65p 3.65p 3.50p 3.60p 118513
27/01/2020 3.85p 3.88p 3.50p 3.65p 702034
24/01/2020 3.85p 3.85p 3.85p 3.85p 811218
23/01/2020 3.85p 3.91p 3.70p 3.85p 64174
22/01/2020 4.10p 4.10p 3.85p 3.85p 150000
21/01/2020 3.95p 4.14p 3.91p 4.10p 210161
20/01/2020 4.60p 4.60p 3.56p 3.95p 559703
17/01/2020 4.35p 4.60p 4.20p 4.60p 626225
16/01/2020 4.60p 4.60p 4.20p 4.35p 333332
15/01/2020 4.35p 4.35p 4.24p 4.35p 22508
14/01/2020 4.35p 4.35p 4.29p 4.35p 23694
13/01/2020 6.15p 6.15p 4.00p 4.35p 264671
10/01/2020 6.50p 6.70p 5.95p 6.15p 217241
09/01/2020 13.50p 13.50p 6.50p 6.50p 20749

*Close Price adjusted for both dividends and splits