Panthera Resources (PAT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/08/2023 7.10p 7.10p 6.57p 6.75p 137463
08/08/2023 7.25p 7.25p 6.80p 7.10p 251569
07/08/2023 7.25p 7.50p 7.00p 7.25p 489702
04/08/2023 7.25p 7.50p 7.00p 7.25p 128393
03/08/2023 7.25p 7.30p 7.03p 7.25p 13199
02/08/2023 7.25p 7.50p 7.00p 7.25p 26866
01/08/2023 7.25p 7.40p 7.05p 7.25p 46497
31/07/2023 7.63p 8.35p 7.00p 7.25p 200646
28/07/2023 7.75p 8.00p 7.39p 7.63p 145148
27/07/2023 7.50p 8.00p 7.18p 7.75p 125209
26/07/2023 7.75p 7.79p 7.00p 7.50p 206150
25/07/2023 8.00p 8.00p 7.50p 7.75p 292346
24/07/2023 7.75p 8.45p 7.55p 8.00p 191399
21/07/2023 7.50p 8.00p 7.50p 7.75p 81813
20/07/2023 7.13p 7.97p 6.81p 7.50p 366992
19/07/2023 7.13p 7.38p 6.75p 7.13p 272125
18/07/2023 6.75p 7.40p 6.69p 7.13p 51034
17/07/2023 6.75p 7.34p 6.50p 6.75p 446215
14/07/2023 6.75p 7.00p 6.50p 6.75p 142770
13/07/2023 6.75p 7.30p 6.50p 6.75p 194663
12/07/2023 7.25p 7.25p 6.50p 6.75p 157926
11/07/2023 6.75p 7.92p 6.75p 7.25p 631568
10/07/2023 6.75p 7.00p 6.65p 6.75p 33814
07/07/2023 7.13p 7.40p 6.55p 6.75p 332137
06/07/2023 6.25p 7.45p 6.25p 7.13p 409367
05/07/2023 6.25p 6.50p 6.00p 6.25p 113805
04/07/2023 6.75p 7.00p 6.00p 6.25p 562056
03/07/2023 8.13p 8.30p 6.34p 6.75p 1452678
30/06/2023 7.38p 8.65p 7.25p 8.38p 1017156
29/06/2023 7.38p 7.50p 7.25p 7.38p 132255
28/06/2023 7.50p 8.00p 6.77p 7.38p 415098
27/06/2023 7.25p 7.50p 7.00p 7.50p 157737
26/06/2023 8.00p 8.50p 7.00p 8.00p 686812
23/06/2023 7.75p 9.00p 7.50p 8.00p 2156891
22/06/2023 7.25p 7.95p 7.00p 7.35p 613880
21/06/2023 7.50p 7.95p 6.80p 7.25p 1332651
20/06/2023 7.00p 7.87p 6.68p 7.50p 888030
19/06/2023 6.00p 7.92p 5.50p 6.90p 1156488
16/06/2023 5.75p 6.50p 5.50p 6.00p 1670360
15/06/2023 6.00p 6.40p 5.69p 5.75p 419666
14/06/2023 6.50p 7.00p 5.60p 6.00p 1010307
13/06/2023 7.25p 7.50p 6.50p 6.75p 696802
12/06/2023 7.00p 7.88p 6.50p 7.25p 1790015
09/06/2023 7.25p 8.50p 6.15p 6.60p 3996430
08/06/2023 4.50p 7.00p 4.45p 6.85p 4485359
07/06/2023 4.55p 4.70p 4.19p 4.50p 1670788
06/06/2023 4.00p 4.70p 4.00p 4.55p 998101
05/06/2023 4.05p 4.20p 3.80p 4.00p 240794
02/06/2023 4.40p 4.48p 4.00p 4.05p 530300
01/06/2023 4.35p 4.40p 4.25p 4.40p 350000
31/05/2023 4.45p 4.60p 4.41p 4.45p 514041
30/05/2023 4.30p 4.50p 4.30p 4.45p 374839
26/05/2023 4.60p 4.60p 4.30p 4.30p 102521
25/05/2023 4.60p 4.80p 4.50p 4.60p 184756
24/05/2023 4.45p 4.49p 4.40p 4.45p 131596
23/05/2023 4.35p 4.80p 4.30p 4.45p 511397
22/05/2023 4.55p 4.60p 4.15p 4.35p 1735527
19/05/2023 4.85p 4.85p 4.55p 4.55p 623913
18/05/2023 5.13p 5.24p 4.80p 4.85p 289982
17/05/2023 5.85p 5.85p 5.00p 5.13p 1102507
16/05/2023 5.90p 5.90p 5.73p 5.85p 205829
15/05/2023 6.10p 6.20p 5.80p 5.90p 373788
12/05/2023 5.10p 6.13p 5.00p 6.10p 2740683
11/05/2023 5.55p 5.80p 4.91p 5.00p 1113070
10/05/2023 4.60p 6.00p 4.60p 5.55p 1374766
09/05/2023 4.55p 4.70p 4.40p 4.60p 82103
05/05/2023 4.55p 4.62p 4.40p 4.55p 304755
04/05/2023 4.55p 4.70p 4.40p 4.55p 249822
03/05/2023 4.55p 4.70p 4.40p 4.55p 53003
02/05/2023 4.55p 4.70p 4.40p 4.55p 62643
28/04/2023 4.55p 4.70p 4.55p 4.55p 8996
27/04/2023 4.55p 4.70p 4.55p 4.55p 41169
26/04/2023 4.55p 4.69p 4.42p 4.55p 352061
25/04/2023 4.10p 4.86p 3.92p 4.55p 1052456
24/04/2023 4.05p 4.20p 4.02p 4.10p 660023
21/04/2023 4.05p 4.10p 4.00p 4.05p 37585
20/04/2023 4.05p 4.05p 4.05p 4.05p 0
19/04/2023 4.05p 4.10p 4.01p 4.05p 321562
18/04/2023 4.60p 4.60p 3.84p 4.05p 1525963
17/04/2023 4.15p 4.80p 4.15p 4.60p 955679
14/04/2023 4.10p 4.22p 3.80p 4.15p 438700
13/04/2023 4.00p 4.20p 4.00p 4.10p 418887
12/04/2023 3.80p 4.20p 3.70p 4.00p 240293
11/04/2023 3.80p 4.00p 3.70p 3.80p 329609
06/04/2023 3.80p 3.90p 3.35p 3.80p 757395
05/04/2023 3.80p 4.00p 3.40p 3.80p 1767551
04/04/2023 3.80p 3.80p 3.80p 3.80p 0
03/04/2023 3.80p 3.80p 3.60p 3.80p 96460
31/03/2023 3.90p 4.00p 3.80p 3.80p 100311
30/03/2023 3.85p 4.00p 3.25p 3.90p 544579
29/03/2023 4.35p 4.35p 3.50p 3.85p 406136
28/03/2023 4.35p 4.50p 4.20p 4.35p 28749
27/03/2023 4.35p 4.48p 4.20p 4.35p 56210
24/03/2023 4.35p 4.50p 4.35p 4.35p 22
23/03/2023 4.35p 4.49p 4.21p 4.35p 139194
22/03/2023 4.35p 4.50p 4.20p 4.35p 66194
21/03/2023 4.25p 4.50p 4.20p 4.35p 113147
20/03/2023 4.38p 4.50p 4.00p 4.25p 543986
17/03/2023 4.50p 4.50p 4.00p 4.40p 610899
16/03/2023 4.90p 5.00p 4.22p 4.55p 590047
15/03/2023 4.90p 5.00p 4.80p 4.90p 39295
14/03/2023 5.15p 5.30p 4.80p 4.90p 71953
13/03/2023 5.45p 5.50p 5.00p 5.15p 515028
10/03/2023 5.55p 5.80p 5.30p 5.45p 414385
09/03/2023 5.25p 6.25p 5.25p 5.50p 1750156
08/03/2023 5.75p 6.12p 5.00p 5.25p 1509956
07/03/2023 5.75p 6.00p 5.50p 5.75p 646125
06/03/2023 6.25p 6.50p 5.00p 5.75p 1060954
03/03/2023 4.55p 8.00p 4.50p 6.25p 5655700
02/03/2023 4.45p 4.80p 4.30p 4.55p 241912
01/03/2023 4.45p 4.70p 4.30p 4.45p 58224
28/02/2023 4.45p 4.45p 4.45p 4.45p 0
27/02/2023 4.45p 4.70p 4.45p 4.45p 123
24/02/2023 4.45p 4.70p 4.20p 4.45p 21576
23/02/2023 4.45p 4.70p 4.45p 4.45p 174
22/02/2023 4.45p 4.45p 4.28p 4.45p 47117
21/02/2023 4.45p 4.70p 4.20p 4.45p 1321
20/02/2023 4.45p 4.70p 4.28p 4.45p 18262
17/02/2023 4.45p 4.70p 4.45p 4.45p 20649
16/02/2023 4.30p 4.70p 4.16p 4.45p 52118
15/02/2023 4.30p 4.50p 4.30p 4.30p 8544
14/02/2023 4.20p 4.30p 4.10p 4.30p 240138
13/02/2023 4.20p 4.30p 4.20p 4.20p 760
10/02/2023 4.20p 4.30p 4.20p 4.20p 232
09/02/2023 4.20p 4.30p 4.10p 4.20p 1117
08/02/2023 4.20p 4.30p 4.11p 4.20p 10518
07/02/2023 4.20p 4.30p 4.15p 4.20p 100023
06/02/2023 4.20p 4.20p 4.15p 4.20p 3346
03/02/2023 4.20p 4.30p 4.20p 4.20p 139
02/02/2023 4.20p 4.30p 4.15p 4.20p 910
01/02/2023 4.20p 4.30p 4.14p 4.20p 37931
31/01/2023 4.20p 4.30p 3.80p 4.20p 7722
30/01/2023 4.20p 4.30p 4.14p 4.20p 7001
27/01/2023 4.20p 4.30p 4.20p 4.20p 356
26/01/2023 4.20p 4.30p 4.20p 4.20p 1100100
25/01/2023 4.20p 4.30p 4.10p 4.20p 208
24/01/2023 4.15p 4.30p 4.02p 4.20p 71864
23/01/2023 4.15p 4.30p 4.02p 4.15p 149578
20/01/2023 4.15p 4.30p 4.00p 4.15p 95846
19/01/2023 4.15p 4.30p 4.15p 4.15p 1030
18/01/2023 4.15p 4.30p 4.15p 4.15p 60
17/01/2023 4.15p 4.15p 4.10p 4.15p 0
16/01/2023 4.15p 4.15p 4.10p 4.15p 0
13/01/2023 4.15p 4.30p 4.15p 4.15p 11571
12/01/2023 4.45p 4.55p 4.02p 4.15p 74804
11/01/2023 4.45p 4.70p 4.33p 4.45p 174017
10/01/2023 4.45p 4.70p 4.20p 4.45p 46895
09/01/2023 4.45p 4.45p 4.20p 4.45p 24229
06/01/2023 4.45p 4.70p 4.30p 4.45p 3116
05/01/2023 4.45p 4.45p 4.45p 4.45p 0
04/01/2023 4.45p 4.70p 4.20p 4.45p 129
03/01/2023 4.45p 4.45p 4.20p 4.45p 50
30/12/2022 4.45p 4.45p 4.30p 4.45p 16246
29/12/2022 4.45p 4.70p 4.20p 4.45p 273
28/12/2022 4.45p 4.45p 4.30p 4.45p 65374
23/12/2022 4.45p 4.45p 4.45p 4.45p 0
22/12/2022 4.45p 4.70p 4.45p 4.45p 21
21/12/2022 4.45p 4.70p 4.45p 4.45p 234
20/12/2022 4.45p 4.64p 4.30p 4.45p 34241
19/12/2022 4.45p 4.61p 4.20p 4.45p 10879
16/12/2022 4.45p 4.45p 4.45p 4.45p 0
15/12/2022 4.45p 4.45p 4.45p 4.45p 0
14/12/2022 4.45p 4.70p 4.20p 4.45p 4142
13/12/2022 4.60p 4.60p 4.45p 4.45p 22434
12/12/2022 4.55p 4.70p 4.55p 4.60p 24000
09/12/2022 4.55p 4.55p 4.55p 4.55p 0
08/12/2022 4.55p 4.55p 4.55p 4.55p 0
07/12/2022 4.55p 4.59p 4.55p 4.55p 393
06/12/2022 4.55p 4.55p 4.50p 4.55p 39558
05/12/2022 4.60p 4.60p 4.55p 4.55p 23184
02/12/2022 4.75p 4.75p 4.50p 4.60p 159324
01/12/2022 4.75p 4.98p 4.75p 4.75p 39558
30/11/2022 4.75p 4.75p 4.75p 4.75p 0
29/11/2022 4.75p 4.75p 4.75p 4.75p 0
28/11/2022 4.75p 5.00p 4.56p 4.75p 250
25/11/2022 4.75p 4.75p 4.75p 4.75p 0
24/11/2022 4.75p 4.75p 4.75p 4.75p 0
23/11/2022 4.75p 4.75p 4.75p 4.75p 0
22/11/2022 4.75p 5.00p 4.75p 4.75p 30
21/11/2022 4.75p 5.00p 4.75p 4.75p 30
18/11/2022 4.75p 5.00p 4.75p 4.75p 5854
17/11/2022 4.75p 5.00p 4.75p 4.75p 20
16/11/2022 4.75p 5.00p 4.75p 4.75p 40
15/11/2022 4.75p 5.00p 4.50p 4.88p 20780
14/11/2022 4.85p 4.85p 4.70p 4.75p 45000
11/11/2022 4.95p 5.00p 4.85p 4.85p 300
10/11/2022 4.85p 5.00p 4.72p 4.85p 27807
09/11/2022 4.85p 5.00p 4.85p 4.85p 25
08/11/2022 4.90p 4.98p 4.70p 4.85p 66257
07/11/2022 4.90p 5.00p 4.90p 4.90p 100
04/11/2022 4.90p 4.90p 4.80p 4.90p 1668
03/11/2022 4.90p 4.90p 4.90p 4.90p 0
02/11/2022 4.90p 4.90p 4.80p 4.90p 4417
01/11/2022 4.90p 4.90p 4.90p 4.90p 0
31/10/2022 4.90p 4.90p 4.90p 4.90p 0
28/10/2022 5.00p 5.00p 4.90p 4.90p 40
27/10/2022 5.00p 5.00p 5.00p 5.00p 0
26/10/2022 5.00p 5.00p 4.80p 5.00p 1535
25/10/2022 5.00p 5.20p 4.80p 5.00p 13901
24/10/2022 5.00p 5.00p 4.80p 5.00p 21666

*Close Price adjusted for both dividends and splits