Panthera Resources (PAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/09/2025 16.25p 16.50p 15.00p 15.90p 275210
24/09/2025 16.00p 16.50p 15.50p 16.25p 283402
23/09/2025 15.00p 16.50p 14.56p 15.90p 1339694
22/09/2025 13.50p 15.50p 13.00p 15.00p 946740
19/09/2025 12.00p 14.50p 11.70p 14.00p 2973089
18/09/2025 12.00p 12.50p 11.83p 12.00p 1132533
17/09/2025 12.00p 12.50p 11.55p 12.00p 309976
16/09/2025 12.00p 12.00p 12.00p 12.00p 543328
15/09/2025 12.00p 12.50p 11.70p 12.00p 538658
12/09/2025 12.00p 12.50p 11.63p 12.00p 315008
11/09/2025 12.50p 12.50p 12.40p 12.00p 861409
10/09/2025 12.50p 13.00p 12.00p 12.40p 488233
09/09/2025 12.50p 13.00p 12.00p 12.50p 244428
08/09/2025 12.50p 13.00p 12.16p 12.80p 670622
05/09/2025 12.50p 13.00p 12.10p 12.50p 480276
04/09/2025 12.50p 13.00p 12.22p 12.10p 389029
03/09/2025 12.50p 13.00p 12.22p 12.50p 700263
02/09/2025 12.50p 13.00p 12.00p 12.40p 314468
01/09/2025 12.50p 13.00p 12.00p 12.50p 63197
29/08/2025 12.00p 12.75p 11.75p 12.30p 618735
28/08/2025 12.00p 12.50p 11.50p 12.00p 666863
27/08/2025 12.00p 12.10p 11.50p 12.00p 477878
26/08/2025 12.00p 12.50p 11.50p 12.00p 487741
22/08/2025 12.00p 12.50p 11.50p 11.80p 810400
21/08/2025 12.00p 12.50p 11.70p 12.00p 375726
20/08/2025 12.25p 12.50p 11.75p 12.00p 574433
19/08/2025 12.25p 12.50p 12.00p 12.00p 196546
18/08/2025 12.25p 12.50p 12.00p 12.00p 640341
15/08/2025 12.25p 12.50p 12.00p 12.25p 259551
14/08/2025 12.25p 12.45p 12.00p 12.20p 601187
13/08/2025 12.25p 12.50p 12.00p 12.25p 350700
12/08/2025 12.50p 13.00p 12.00p 12.40p 332465
11/08/2025 12.50p 13.00p 12.00p 12.50p 1352236
08/08/2025 12.75p 13.00p 12.26p 12.50p 826208
07/08/2025 12.75p 13.00p 12.50p 12.90p 123435
06/08/2025 13.00p 13.50p 12.50p 12.70p 443808
05/08/2025 12.75p 13.50p 12.50p 12.50p 719096
04/08/2025 13.25p 14.00p 12.50p 13.00p 544650
01/08/2025 13.25p 14.00p 12.50p 13.25p 296733
31/07/2025 13.25p 14.00p 12.93p 13.25p 9428
30/07/2025 13.25p 13.50p 12.75p 13.20p 706509
29/07/2025 13.50p 13.75p 13.00p 13.25p 525217
28/07/2025 13.25p 13.50p 13.00p 13.50p 183531
25/07/2025 13.50p 13.50p 13.00p 13.25p 147154
24/07/2025 13.75p 14.00p 13.00p 13.50p 266152
23/07/2025 13.25p 14.00p 13.00p 13.75p 214676
22/07/2025 13.25p 13.50p 13.20p 13.25p 141092
21/07/2025 13.25p 13.50p 12.50p 13.50p 797212
18/07/2025 13.25p 14.00p 13.00p 13.00p 262770
17/07/2025 13.50p 13.50p 13.00p 13.10p 883436
16/07/2025 13.50p 13.72p 13.00p 13.40p 152926
15/07/2025 14.00p 14.50p 13.00p 13.30p 854522
14/07/2025 13.75p 14.50p 13.00p 14.00p 154965
11/07/2025 14.50p 14.50p 13.66p 14.00p 549139
10/07/2025 14.50p 15.20p 14.00p 14.00p 496936
09/07/2025 13.50p 14.50p 13.50p 14.50p 791836
08/07/2025 12.75p 14.00p 12.50p 13.40p 823386
07/07/2025 12.50p 13.00p 12.00p 13.00p 858174
04/07/2025 12.00p 13.05p 11.71p 12.40p 1424934
03/07/2025 12.50p 12.95p 11.50p 12.00p 2011601
02/07/2025 12.75p 13.00p 12.18p 12.30p 484463
01/07/2025 12.50p 13.00p 12.50p 13.00p 309108
30/06/2025 11.75p 12.50p 11.00p 12.25p 405818
27/06/2025 11.00p 11.90p 10.88p 11.70p 506326
26/06/2025 11.00p 11.40p 10.50p 11.40p 155777
25/06/2025 11.50p 11.50p 10.77p 11.30p 450299
24/06/2025 11.50p 12.00p 11.00p 11.30p 145292
23/06/2025 11.50p 12.00p 11.00p 11.20p 366582
20/06/2025 11.25p 12.00p 11.13p 11.50p 356929
19/06/2025 11.25p 11.50p 10.62p 11.50p 1513863
18/06/2025 11.75p 11.95p 11.03p 11.30p 1079774
17/06/2025 11.75p 12.00p 11.50p 12.00p 96948
16/06/2025 12.25p 12.50p 11.55p 11.75p 720876
13/06/2025 12.50p 13.00p 12.00p 12.20p 303338
12/06/2025 12.50p 13.30p 12.00p 12.50p 395123
11/06/2025 12.75p 13.00p 12.00p 13.00p 1253929
10/06/2025 12.75p 12.93p 12.50p 12.50p 698355
09/06/2025 12.50p 13.00p 12.50p 12.50p 326633
06/06/2025 12.25p 12.64p 12.25p 12.50p 183621
05/06/2025 12.25p 12.50p 12.00p 12.20p 480611
04/06/2025 13.00p 13.00p 12.00p 12.00p 1165051
03/06/2025 13.25p 13.50p 12.50p 13.00p 524325
02/06/2025 13.25p 13.50p 12.66p 13.20p 558265
30/05/2025 13.25p 13.50p 13.00p 13.00p 316582
29/05/2025 14.50p 15.00p 13.10p 13.10p 1548827
28/05/2025 14.25p 14.80p 14.00p 14.50p 820004
27/05/2025 13.75p 14.50p 13.50p 14.30p 1159624
23/05/2025 13.75p 14.00p 13.50p 13.80p 1389022
22/05/2025 13.75p 14.00p 13.10p 13.75p 739373
21/05/2025 13.75p 14.00p 12.68p 13.75p 1602515
20/05/2025 16.00p 16.50p 13.00p 13.50p 4609461
19/05/2025 18.75p 21.00p 15.15p 16.00p 5238689
16/05/2025 18.00p 18.50p 17.50p 17.90p 1053925
15/05/2025 17.00p 18.50p 16.50p 18.00p 2133700
14/05/2025 18.50p 18.62p 16.00p 17.00p 3206049
13/05/2025 18.25p 18.50p 18.00p 18.40p 1245242
12/05/2025 18.25p 18.50p 18.00p 18.00p 725687
09/05/2025 18.50p 19.00p 18.00p 18.50p 591167
08/05/2025 18.50p 19.00p 18.00p 18.50p 462038
07/05/2025 18.50p 19.00p 18.10p 18.50p 1273625
06/05/2025 18.50p 19.00p 18.25p 18.50p 1673140
02/05/2025 18.00p 19.00p 17.50p 18.50p 1342830
01/05/2025 18.00p 18.50p 17.70p 18.20p 588709
30/04/2025 17.50p 18.50p 17.50p 18.00p 1208357
29/04/2025 17.75p 18.00p 17.00p 18.00p 745377
28/04/2025 17.00p 18.50p 17.00p 17.80p 3487726
25/04/2025 16.25p 17.00p 16.15p 16.90p 1006002
24/04/2025 15.25p 16.50p 15.05p 16.30p 1567735
23/04/2025 15.50p 16.00p 14.85p 15.30p 1286337
22/04/2025 13.50p 16.00p 13.50p 16.00p 2938259
17/04/2025 12.75p 13.95p 12.68p 13.50p 1375275
16/04/2025 12.00p 13.00p 11.60p 12.50p 394584
15/04/2025 11.50p 12.40p 11.21p 12.00p 573708
14/04/2025 11.00p 12.00p 10.50p 11.50p 687758
11/04/2025 11.00p 11.50p 10.50p 11.00p 507036
10/04/2025 11.25p 12.00p 11.00p 11.40p 256088
09/04/2025 11.25p 11.50p 10.50p 10.80p 744952
08/04/2025 10.50p 12.18p 10.50p 11.50p 1557551
07/04/2025 10.75p 11.00p 10.00p 10.50p 2305314
04/04/2025 11.00p 11.50p 10.50p 10.90p 850203
03/04/2025 10.75p 12.00p 10.50p 12.00p 553264
02/04/2025 11.00p 11.50p 10.50p 11.00p 341167
01/04/2025 11.50p 12.00p 10.72p 11.00p 1007601
31/03/2025 11.50p 12.00p 11.00p 11.50p 1141545
28/03/2025 11.50p 12.00p 11.00p 11.50p 268823
27/03/2025 11.75p 12.00p 11.10p 11.50p 584660
26/03/2025 11.75p 12.00p 11.50p 11.50p 829866
25/03/2025 11.50p 12.00p 11.38p 11.70p 964145
24/03/2025 11.75p 12.00p 11.20p 11.50p 777582
21/03/2025 11.50p 12.00p 11.44p 12.00p 872189
20/03/2025 11.50p 12.00p 11.00p 11.50p 966130
19/03/2025 11.50p 12.00p 11.00p 11.55p 574664
18/03/2025 12.00p 12.00p 11.00p 11.25p 917391
17/03/2025 12.00p 12.50p 11.50p 11.80p 815817
14/03/2025 12.25p 12.50p 11.70p 12.00p 952642
13/03/2025 12.75p 13.00p 12.00p 12.00p 2720382
12/03/2025 12.75p 13.00p 12.50p 12.50p 1319670
11/03/2025 11.75p 13.00p 11.50p 12.60p 1722266
10/03/2025 11.75p 12.40p 11.50p 11.80p 1109321
07/03/2025 11.75p 12.00p 11.55p 11.60p 835328
06/03/2025 12.00p 12.19p 11.50p 11.50p 1980291
05/03/2025 12.00p 12.50p 11.80p 12.00p 1984469
04/03/2025 12.00p 13.50p 12.00p 12.50p 4013870
03/03/2025 9.75p 12.50p 9.75p 12.00p 5530174
28/02/2025 9.25p 10.00p 9.25p 9.50p 1216772
27/02/2025 9.25p 10.00p 9.25p 9.40p 2254417
26/02/2025 8.50p 9.33p 8.00p 9.25p 3359397
25/02/2025 7.50p 9.00p 7.00p 8.50p 6496534
24/02/2025 8.05p 8.35p 7.70p 8.20p 1062633
21/02/2025 8.25p 8.50p 7.80p 8.00p 1854810
20/02/2025 8.25p 8.50p 8.19p 8.30p 530899
19/02/2025 8.65p 8.80p 8.00p 8.25p 295967
18/02/2025 8.35p 8.80p 8.35p 8.65p 855382
17/02/2025 8.25p 8.70p 8.25p 8.35p 1564288
14/02/2025 8.25p 8.50p 8.00p 8.30p 517945
13/02/2025 8.25p 8.50p 8.17p 8.30p 370859
12/02/2025 8.65p 8.80p 8.11p 8.25p 1094923
11/02/2025 8.95p 8.95p 8.37p 8.50p 881168
10/02/2025 8.85p 9.00p 8.70p 8.80p 1429549
07/02/2025 9.10p 9.50p 8.70p 8.80p 1383069
06/02/2025 9.25p 9.38p 8.71p 9.22p 1258367
05/02/2025 8.85p 9.44p 8.70p 9.40p 1220808
04/02/2025 8.50p 9.00p 8.30p 8.85p 87672
03/02/2025 8.25p 8.75p 8.25p 8.50p 171020
31/01/2025 7.95p 8.50p 7.67p 8.25p 656957
30/01/2025 7.95p 8.40p 7.50p 7.95p 408911
29/01/2025 7.75p 8.00p 7.50p 8.00p 616489
28/01/2025 7.75p 7.83p 7.50p 7.75p 132935
27/01/2025 7.50p 8.00p 7.22p 7.50p 1317434
24/01/2025 7.25p 7.50p 7.13p 7.50p 175697
23/01/2025 7.50p 8.00p 7.16p 7.20p 309895
22/01/2025 7.75p 8.00p 7.12p 7.50p 561159
21/01/2025 8.15p 8.15p 7.00p 7.80p 1078286
20/01/2025 8.25p 8.30p 7.88p 7.88p 627717
17/01/2025 8.25p 8.50p 8.00p 8.00p 1862134
16/01/2025 8.25p 8.27p 8.01p 8.10p 118633
15/01/2025 8.25p 8.50p 8.01p 8.10p 144823
14/01/2025 8.75p 8.75p 8.00p 8.10p 507032
13/01/2025 8.50p 9.00p 8.40p 8.40p 209506
10/01/2025 8.75p 8.80p 8.00p 8.50p 1511874
09/01/2025 8.75p 9.00p 8.50p 8.70p 372398
08/01/2025 8.50p 9.00p 8.00p 8.75p 1065445
07/01/2025 8.50p 9.00p 8.10p 9.00p 390689
06/01/2025 8.25p 8.60p 8.00p 8.50p 799936
03/01/2025 7.75p 8.50p 7.50p 8.50p 450976
02/01/2025 7.50p 8.50p 7.19p 7.75p 307610
31/12/2024 7.25p 8.00p 7.00p 7.50p 163829
30/12/2024 7.25p 7.50p 7.17p 7.25p 46800
27/12/2024 7.25p 7.50p 7.25p 7.25p 162400
24/12/2024 7.25p 7.50p 7.00p 7.25p 972
23/12/2024 7.75p 8.00p 7.00p 7.25p 286755
20/12/2024 7.75p 8.00p 7.50p 7.75p 765059
19/12/2024 8.25p 8.25p 7.50p 7.50p 360544
18/12/2024 8.25p 8.50p 8.00p 8.25p 267059
17/12/2024 8.25p 8.26p 8.00p 8.25p 103344
16/12/2024 8.75p 8.97p 8.00p 8.26p 637241
13/12/2024 8.50p 9.00p 8.00p 8.90p 879719
12/12/2024 8.25p 8.50p 8.00p 8.25p 348845
11/12/2024 8.25p 8.50p 8.00p 8.25p 269165
10/12/2024 7.50p 8.50p 7.50p 8.40p 1597209

*Close Price adjusted for both dividends and splits