Panther Metals (PALM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/12/2025 47.50p 47.50p 47.50p 47.50p 0
09/12/2025 47.50p 48.00p 47.10p 47.50p 26079
08/12/2025 48.00p 49.47p 47.10p 47.50p 27476
05/12/2025 43.50p 49.00p 43.00p 48.00p 199119
04/12/2025 45.50p 45.50p 41.00p 41.00p 21411
03/12/2025 47.00p 47.00p 45.00p 45.50p 11199
02/12/2025 49.00p 49.00p 45.96p 47.00p 10031
01/12/2025 49.00p 49.00p 48.67p 49.00p 0
28/11/2025 49.50p 49.50p 49.00p 49.00p 5718
27/11/2025 49.50p 49.50p 49.25p 49.50p 9307
26/11/2025 50.00p 50.00p 49.00p 49.50p 3104
25/11/2025 50.50p 50.50p 49.50p 50.00p 7934
24/11/2025 50.50p 50.50p 50.00p 50.50p 15
21/11/2025 50.50p 50.50p 50.00p 50.50p 2529
20/11/2025 50.50p 50.50p 50.36p 50.50p 33000
19/11/2025 52.50p 52.50p 50.40p 50.50p 300
18/11/2025 52.50p 52.50p 51.00p 52.50p 1916
17/11/2025 52.50p 52.50p 52.50p 52.50p 200000
14/11/2025 52.50p 52.50p 51.03p 52.50p 1000
13/11/2025 52.50p 52.50p 51.16p 52.50p 8536
12/11/2025 52.50p 52.50p 51.16p 52.50p 125
11/11/2025 52.50p 52.80p 52.50p 52.50p 1318
10/11/2025 54.00p 54.00p 52.00p 52.50p 30594
07/11/2025 54.50p 54.50p 54.00p 54.00p 6041
06/11/2025 54.50p 55.00p 54.20p 54.50p 25010
05/11/2025 54.50p 54.50p 54.33p 54.50p 0
04/11/2025 57.00p 57.30p 54.05p 54.50p 29917
03/11/2025 59.00p 61.00p 57.00p 57.00p 39971
31/10/2025 58.00p 59.50p 57.00p 59.00p 63546
30/10/2025 63.00p 63.00p 55.00p 58.50p 110558
29/10/2025 62.50p 63.00p 60.00p 63.00p 36742
28/10/2025 62.50p 62.50p 60.00p 61.50p 55266
27/10/2025 67.50p 69.15p 66.00p 67.50p 20757
24/10/2025 67.50p 69.70p 65.00p 67.50p 33915
23/10/2025 70.50p 70.50p 65.00p 67.50p 32367
22/10/2025 70.50p 70.50p 68.00p 70.50p 7700
21/10/2025 70.50p 73.00p 68.00p 70.50p 29270
20/10/2025 74.00p 78.00p 68.00p 70.50p 46556
17/10/2025 74.00p 74.40p 70.00p 74.00p 10217
16/10/2025 74.00p 74.40p 70.40p 74.00p 2626
15/10/2025 78.50p 78.50p 70.00p 74.00p 100054
14/10/2025 86.00p 90.00p 75.00p 78.50p 78895
13/10/2025 86.00p 90.00p 82.50p 86.00p 49974
10/10/2025 79.00p 86.00p 75.00p 86.00p 94109
09/10/2025 79.00p 83.00p 78.25p 79.00p 998
08/10/2025 79.00p 79.00p 77.00p 79.00p 0
07/10/2025 79.00p 83.00p 78.00p 79.00p 23484
06/10/2025 79.00p 79.78p 79.00p 79.00p 6576
03/10/2025 79.00p 82.70p 79.00p 79.00p 500
02/10/2025 79.00p 83.00p 75.00p 79.00p 43731
01/10/2025 79.00p 83.00p 79.00p 79.00p 14328
30/09/2025 77.50p 83.00p 75.00p 79.00p 37067
29/09/2025 77.50p 80.00p 77.00p 77.50p 13401
26/09/2025 77.50p 80.00p 75.00p 77.50p 15475
25/09/2025 77.50p 80.00p 75.00p 77.50p 9798
24/09/2025 82.00p 82.00p 78.00p 79.50p 11663
23/09/2025 81.00p 83.00p 80.02p 82.00p 28837
22/09/2025 82.50p 85.00p 79.28p 81.00p 12649
19/09/2025 81.50p 82.20p 80.10p 81.50p 38767
18/09/2025 82.50p 82.50p 81.00p 81.50p 6842
17/09/2025 82.50p 82.70p 82.21p 82.50p 3594
16/09/2025 83.00p 83.00p 83.00p 82.50p 17138
15/09/2025 83.00p 84.00p 82.22p 83.00p 1876
12/09/2025 83.50p 84.00p 82.50p 83.00p 5239
11/09/2025 83.50p 83.50p 83.50p 83.50p 0
10/09/2025 83.50p 85.00p 83.25p 83.50p 6114
09/09/2025 86.50p 87.67p 82.00p 83.50p 40128
08/09/2025 92.50p 93.10p 85.00p 86.50p 15305
05/09/2025 92.50p 95.00p 90.55p 92.50p 3447
04/09/2025 97.50p 100.00p 90.55p 92.50p 11226
03/09/2025 99.00p 100.00p 95.44p 97.50p 24571
02/09/2025 99.00p 100.00p 98.00p 99.00p 2906
01/09/2025 101.00p 101.00p 95.00p 99.00p 71915
29/08/2025 94.50p 95.00p 94.25p 94.50p 36675
28/08/2025 87.00p 95.00p 87.00p 94.50p 75490
27/08/2025 90.50p 90.50p 88.00p 88.50p 11492
26/08/2025 92.50p 95.00p 88.00p 90.50p 42005
22/08/2025 92.50p 95.00p 88.50p 92.50p 46072
21/08/2025 93.50p 95.00p 92.00p 92.50p 15809
20/08/2025 95.00p 98.00p 92.00p 93.50p 25970
19/08/2025 96.50p 99.00p 92.78p 95.00p 64254
18/08/2025 87.50p 105.00p 87.50p 96.50p 177191
15/08/2025 82.50p 89.50p 81.05p 84.50p 44223
14/08/2025 82.50p 82.99p 81.05p 82.50p 3761
13/08/2025 82.50p 85.00p 80.77p 82.50p 3632
12/08/2025 82.50p 85.00p 80.50p 82.50p 1927
11/08/2025 82.50p 85.00p 80.00p 82.50p 5672
08/08/2025 85.00p 85.00p 80.61p 82.50p 32417
07/08/2025 92.50p 95.00p 80.50p 81.50p 59328
06/08/2025 90.00p 95.00p 88.64p 92.50p 38169
05/08/2025 90.00p 92.00p 88.30p 90.00p 8004
04/08/2025 87.50p 91.50p 86.30p 90.00p 43688
01/08/2025 92.50p 95.00p 85.25p 87.50p 30248
31/07/2025 91.50p 100.00p 88.52p 92.50p 190014
30/07/2025 78.00p 86.00p 77.66p 85.00p 165539
29/07/2025 67.50p 80.00p 67.50p 78.00p 154273
28/07/2025 66.50p 70.00p 64.00p 66.50p 14606
25/07/2025 66.50p 70.50p 63.00p 66.50p 11203
24/07/2025 64.50p 70.00p 64.00p 66.50p 35829
23/07/2025 66.00p 67.10p 62.80p 64.50p 32628
22/07/2025 68.50p 72.00p 66.00p 66.00p 20086
21/07/2025 72.50p 72.50p 65.70p 68.50p 9318
18/07/2025 72.50p 75.00p 70.00p 72.50p 1635
17/07/2025 66.50p 75.00p 63.00p 72.50p 50474
16/07/2025 62.50p 70.00p 60.00p 66.50p 60431
15/07/2025 62.50p 65.00p 60.25p 62.50p 16616
14/07/2025 62.50p 65.00p 58.00p 58.00p 28940
11/07/2025 61.50p 65.00p 59.25p 62.50p 8148
10/07/2025 61.50p 65.00p 58.57p 61.50p 20582
09/07/2025 61.50p 65.00p 58.00p 58.00p 73801
08/07/2025 61.50p 65.00p 58.00p 61.50p 93555
07/07/2025 62.50p 65.00p 60.00p 61.50p 10568
04/07/2025 62.50p 65.00p 60.00p 62.50p 15018
03/07/2025 64.50p 65.00p 60.00p 60.00p 26408
02/07/2025 70.00p 75.00p 64.02p 64.50p 54507
01/07/2025 70.00p 79.00p 65.00p 79.00p 36819
30/06/2025 69.00p 80.00p 65.00p 70.00p 128928
27/06/2025 72.50p 75.00p 65.20p 69.00p 86266
26/06/2025 78.50p 82.00p 70.00p 72.50p 100344
25/06/2025 91.50p 95.00p 72.40p 75.00p 308976
24/06/2025 91.50p 110.00p 80.00p 95.00p 479663
23/06/2025 71.50p 100.00p 69.00p 88.50p 945175
20/06/2025 64.50p 66.40p 56.50p 64.50p 156954
19/06/2025 62.50p 67.00p 62.00p 64.50p 43847
18/06/2025 54.50p 64.40p 54.50p 62.50p 214676
17/06/2025 48.50p 57.00p 48.50p 54.50p 101133
16/06/2025 44.50p 44.99p 44.05p 44.50p 8366
13/06/2025 43.50p 45.00p 43.50p 44.50p 38325
12/06/2025 42.50p 44.85p 42.15p 43.50p 13727
11/06/2025 39.00p 42.95p 39.00p 42.50p 54102
10/06/2025 39.00p 39.00p 39.00p 39.00p 0
09/06/2025 39.00p 39.90p 39.00p 39.00p 2084
06/06/2025 38.00p 39.97p 38.00p 39.00p 34401
05/06/2025 38.00p 38.90p 37.50p 38.00p 11902
04/06/2025 38.00p 38.00p 37.50p 38.00p 914
03/06/2025 38.00p 38.90p 37.10p 38.00p 1050
02/06/2025 38.00p 38.90p 38.00p 38.00p 5780
30/05/2025 38.00p 38.75p 38.00p 38.00p 20424
29/05/2025 38.00p 38.64p 37.10p 38.00p 2359
28/05/2025 38.00p 38.90p 37.00p 38.00p 4792
27/05/2025 38.00p 38.90p 38.00p 38.00p 2
23/05/2025 38.00p 38.00p 37.67p 38.00p 0
22/05/2025 38.00p 38.00p 37.67p 38.00p 0
21/05/2025 38.00p 39.00p 37.06p 38.00p 17514
20/05/2025 38.00p 38.00p 38.00p 38.00p 2703
19/05/2025 38.00p 38.00p 36.00p 38.00p 23320
16/05/2025 38.00p 38.00p 38.00p 38.00p 0
15/05/2025 38.00p 38.00p 38.00p 38.00p 0
14/05/2025 38.00p 38.90p 37.00p 38.00p 1571
13/05/2025 38.00p 38.00p 37.00p 38.00p 8320
12/05/2025 38.00p 38.00p 37.67p 38.00p 0
09/05/2025 38.00p 38.00p 37.67p 38.00p 0
08/05/2025 38.00p 38.90p 38.00p 38.00p 7
07/05/2025 38.00p 38.90p 38.00p 38.00p 4
06/05/2025 38.00p 38.00p 37.67p 38.00p 0
02/05/2025 39.50p 39.50p 37.00p 38.00p 25044
01/05/2025 39.50p 39.50p 39.50p 39.50p 0
30/04/2025 39.50p 39.50p 39.00p 39.50p 51
29/04/2025 40.00p 40.00p 39.50p 39.50p 2500
28/04/2025 41.00p 41.31p 40.98p 41.00p 33000
25/04/2025 41.00p 41.31p 41.00p 41.00p 6
24/04/2025 41.00p 41.00p 40.00p 41.00p 128633
23/04/2025 41.00p 41.00p 40.00p 41.00p 13333
22/04/2025 41.00p 41.31p 40.30p 41.00p 10014
17/04/2025 39.00p 41.94p 38.30p 41.00p 136584
16/04/2025 39.00p 39.90p 38.30p 39.00p 8402
15/04/2025 39.00p 39.90p 39.00p 39.00p 5879
14/04/2025 38.50p 39.90p 37.00p 39.00p 508802
11/04/2025 38.50p 38.50p 37.95p 38.50p 905
10/04/2025 38.50p 38.50p 37.15p 38.50p 5263
09/04/2025 38.50p 39.25p 38.50p 38.50p 0
08/04/2025 38.50p 38.50p 37.15p 38.50p 16290
07/04/2025 38.50p 38.50p 37.00p 38.50p 12349
04/04/2025 38.50p 38.50p 37.00p 38.50p 11000
03/04/2025 38.50p 39.22p 37.54p 38.50p 6545
02/04/2025 38.50p 39.46p 38.50p 38.50p 5806
01/04/2025 36.50p 36.74p 36.13p 36.50p 14221
31/03/2025 36.50p 36.50p 36.50p 36.50p 0
28/03/2025 38.50p 38.50p 36.00p 36.50p 28611
27/03/2025 38.50p 38.54p 38.00p 38.50p 9638
26/03/2025 38.50p 38.62p 38.10p 38.50p 3624
25/03/2025 38.50p 39.00p 38.00p 38.50p 23140
24/03/2025 39.50p 40.00p 39.50p 40.00p 2990
21/03/2025 39.00p 40.42p 38.00p 39.50p 34661
20/03/2025 41.00p 41.00p 38.00p 38.50p 6858
19/03/2025 41.50p 41.50p 40.00p 41.00p 34991
18/03/2025 41.50p 41.50p 41.50p 41.50p 16857
17/03/2025 46.00p 46.00p 40.00p 41.50p 48120
14/03/2025 43.50p 46.49p 43.50p 45.50p 41510
13/03/2025 41.00p 43.85p 41.00p 43.50p 53668
12/03/2025 39.00p 42.00p 38.60p 41.00p 81618
11/03/2025 39.00p 39.00p 39.00p 39.00p 0
10/03/2025 39.00p 39.25p 39.00p 39.00p 2537
07/03/2025 39.00p 39.00p 37.00p 39.00p 6802
06/03/2025 39.00p 39.00p 38.67p 39.00p 0
05/03/2025 40.00p 40.00p 38.30p 39.00p 40487
04/03/2025 43.50p 43.50p 40.00p 40.00p 108864
03/03/2025 49.00p 49.00p 42.75p 43.50p 46579
28/02/2025 49.00p 50.00p 48.00p 49.00p 18452
27/02/2025 49.00p 49.00p 48.00p 49.00p 1199

*Close Price adjusted for both dividends and splits