Panthera Resources PLC (AIM:PAT)
London
· Delayed Price · Currency is GBP · Price in GBX 24.00
-0.60 (-2.44%)
At close: Dec 5, 2025
Panthera Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | - | -2.44% | 1,076,572 |
| Dec 4, 2025 | 23.00 | 25.00 | 24.00 | 24.60 | 24.60 | 6.03% | 419,760 |
| Dec 3, 2025 | 23.00 | 24.00 | 22.00 | 23.20 | 23.20 | 0.87% | 301,412 |
| Dec 2, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 186,872 |
| Dec 1, 2025 | 22.40 | 23.20 | 22.00 | 23.00 | 23.00 | 4.55% | 367,995 |
| Nov 28, 2025 | 22.20 | 23.20 | 22.00 | 22.00 | 22.00 | -2.65% | 317,926 |
| Nov 27, 2025 | 23.00 | 24.00 | 22.00 | 22.60 | 22.60 | -0.88% | 184,259 |
| Nov 26, 2025 | 23.95 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 575,279 |
| Nov 25, 2025 | 23.15 | 24.00 | 22.00 | 23.00 | 23.00 | 0.88% | 29,013 |
| Nov 24, 2025 | 23.30 | 23.20 | 22.80 | 22.80 | 22.80 | 1.33% | 255,988 |
| Nov 21, 2025 | 23.00 | 22.80 | 22.40 | 22.50 | 22.50 | -5.46% | 1,082,970 |
| Nov 20, 2025 | 23.50 | 25.00 | 23.00 | 23.80 | 23.80 | 0.85% | 910,331 |
| Nov 19, 2025 | 23.50 | 24.00 | 22.00 | 23.60 | 23.60 | 1.72% | 508,789 |
| Nov 18, 2025 | 23.50 | 24.00 | 23.00 | 23.20 | 23.20 | - | 609,886 |
| Nov 17, 2025 | 22.50 | 24.00 | 22.00 | 23.20 | 23.20 | 3.57% | 1,019,501 |
| Nov 14, 2025 | 22.00 | 23.00 | 21.00 | 22.40 | 22.40 | 1.82% | 856,409 |
| Nov 13, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -2.65% | 360,846 |
| Nov 12, 2025 | 22.00 | 23.00 | 22.00 | 22.60 | 22.60 | 1.80% | 565,767 |
| Nov 11, 2025 | 22.00 | 23.00 | 21.00 | 22.20 | 22.20 | 3.74% | 497,690 |
| Nov 10, 2025 | 21.00 | 23.00 | 20.00 | 21.40 | 21.40 | - | 575,566 |
| Nov 7, 2025 | 23.00 | 24.00 | 20.00 | 21.40 | 21.40 | -4.46% | 1,021,959 |
| Nov 6, 2025 | 23.00 | 24.00 | 22.00 | 22.40 | 22.40 | -2.61% | 191,830 |
| Nov 5, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | -0.86% | 382,823 |
| Nov 4, 2025 | 24.50 | 25.00 | 23.00 | 23.20 | 23.20 | -3.33% | 1,254,807 |
| Nov 3, 2025 | 22.00 | 25.00 | 21.00 | 24.00 | 24.00 | 8.11% | 1,847,827 |
| Oct 31, 2025 | 21.00 | 23.00 | 20.00 | 22.20 | 22.20 | 11.00% | 1,870,185 |
| Oct 30, 2025 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | -1.96% | 889,019 |
| Oct 29, 2025 | 18.25 | 22.00 | 17.70 | 20.40 | 20.40 | 13.33% | 3,161,675 |
| Oct 28, 2025 | 18.25 | 19.00 | 17.50 | 18.00 | 18.00 | -1.37% | 266,503 |
| Oct 27, 2025 | 18.00 | 19.00 | 17.50 | 18.25 | 18.25 | -0.82% | 285,037 |
| Oct 24, 2025 | 18.75 | 19.00 | 18.00 | 18.40 | 18.40 | -1.87% | 166,471 |
| Oct 23, 2025 | 18.50 | 19.00 | 18.00 | 18.75 | 18.75 | 1.35% | 576,619 |
| Oct 22, 2025 | 18.25 | 19.00 | 17.50 | 18.50 | 18.50 | 3.35% | 597,107 |
| Oct 21, 2025 | 18.25 | 19.00 | 17.67 | 17.90 | 17.90 | -2.19% | 705,646 |
| Oct 20, 2025 | 18.25 | 19.00 | 17.50 | 18.30 | 18.30 | 1.67% | 327,424 |
| Oct 17, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 628,909 |
| Oct 16, 2025 | 18.75 | 20.00 | 18.50 | 19.00 | 19.00 | 1.06% | 809,582 |
| Oct 15, 2025 | 18.50 | 19.00 | 18.00 | 18.80 | 18.80 | 1.62% | 953,917 |
| Oct 14, 2025 | 18.25 | 19.00 | 17.50 | 18.50 | 18.50 | - | 397,766 |
| Oct 13, 2025 | 18.50 | 19.00 | 17.50 | 18.50 | 18.50 | - | 487,007 |
| Oct 10, 2025 | 19.00 | 20.00 | 17.50 | 18.50 | 18.50 | - | 1,507,842 |
| Oct 9, 2025 | 16.50 | 19.70 | 16.50 | 18.50 | 18.50 | 11.45% | 2,456,483 |
| Oct 8, 2025 | 15.50 | 16.90 | 15.40 | 16.60 | 16.60 | 8.50% | 1,337,884 |
| Oct 7, 2025 | 14.75 | 15.50 | 14.00 | 15.30 | 15.30 | 2.00% | 336,581 |
| Oct 6, 2025 | 14.50 | 15.00 | 14.00 | 15.00 | 15.00 | 3.45% | 1,195,861 |
| Oct 3, 2025 | 14.00 | 15.00 | 13.50 | 14.50 | 14.50 | 3.57% | 699,605 |
| Oct 2, 2025 | 14.50 | 14.50 | 13.75 | 14.00 | 14.00 | -3.45% | 1,192,517 |
| Oct 1, 2025 | 15.75 | 16.00 | 13.50 | 14.50 | 14.50 | -7.64% | 2,366,603 |
| Sep 30, 2025 | 16.00 | 16.50 | 15.50 | 15.70 | 15.70 | -2.48% | 583,460 |
| Sep 29, 2025 | 16.25 | 16.50 | 15.69 | 16.10 | 16.10 | -0.62% | 1,319,749 |
| Sep 26, 2025 | 15.75 | 16.50 | 15.00 | 16.20 | 16.20 | 1.89% | 1,319,736 |
| Sep 25, 2025 | 16.25 | 16.50 | 15.00 | 15.90 | 15.90 | -2.15% | 466,326 |
| Sep 24, 2025 | 16.00 | 16.50 | 15.50 | 16.25 | 16.25 | 2.20% | 701,275 |
| Sep 23, 2025 | 15.00 | 16.50 | 14.56 | 15.90 | 15.90 | 6.00% | 1,339,694 |
| Sep 22, 2025 | 13.50 | 15.50 | 13.00 | 15.00 | 15.00 | 7.14% | 1,056,741 |
| Sep 19, 2025 | 12.00 | 14.50 | 11.70 | 14.00 | 14.00 | 16.67% | 2,973,089 |
| Sep 18, 2025 | 12.00 | 12.50 | 11.83 | 12.00 | 12.00 | - | 1,132,533 |
| Sep 17, 2025 | 12.00 | 12.50 | 11.55 | 12.00 | 12.00 | - | 309,976 |
| Sep 16, 2025 | 12.00 | 13.00 | 11.50 | 12.00 | 12.00 | - | 543,327 |
| Sep 15, 2025 | 12.00 | 12.50 | 11.70 | 12.00 | 12.00 | - | 538,657 |
| Sep 12, 2025 | 12.00 | 12.50 | 11.63 | 12.00 | 12.00 | - | 315,008 |
| Sep 11, 2025 | 12.50 | 13.00 | 11.60 | 12.00 | 12.00 | -3.23% | 990,409 |
| Sep 10, 2025 | 12.50 | 13.00 | 12.00 | 12.40 | 12.40 | -0.80% | 488,233 |
| Sep 9, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | -2.34% | 244,428 |
| Sep 8, 2025 | 12.50 | 13.00 | 12.16 | 12.80 | 12.80 | 2.40% | 670,622 |
| Sep 5, 2025 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | 3.31% | 480,276 |
| Sep 4, 2025 | 12.50 | 13.00 | 12.10 | 12.10 | 12.10 | -3.20% | 389,029 |
| Sep 3, 2025 | 12.50 | 13.00 | 12.22 | 12.50 | 12.50 | 0.81% | 810,263 |
| Sep 2, 2025 | 12.50 | 13.00 | 12.00 | 12.40 | 12.40 | -0.80% | 314,468 |
| Sep 1, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 1.63% | 63,197 |
| Aug 29, 2025 | 12.00 | 12.50 | 11.75 | 12.30 | 12.30 | 2.50% | 618,735 |
| Aug 28, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 666,863 |
| Aug 27, 2025 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | - | 477,878 |
| Aug 26, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 1.69% | 487,741 |
| Aug 22, 2025 | 12.00 | 12.50 | 11.50 | 11.80 | 11.80 | -1.67% | 810,400 |
| Aug 21, 2025 | 12.00 | 12.50 | 11.70 | 12.00 | 12.00 | - | 375,726 |
| Aug 20, 2025 | 12.25 | 12.50 | 11.75 | 12.00 | 12.00 | - | 574,433 |
| Aug 19, 2025 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | - | 196,546 |
| Aug 18, 2025 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | -2.04% | 640,341 |
| Aug 15, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 0.41% | 259,551 |
| Aug 14, 2025 | 12.25 | 12.45 | 12.00 | 12.20 | 12.20 | -0.41% | 601,187 |
| Aug 13, 2025 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | -1.21% | 350,700 |
| Aug 12, 2025 | 12.50 | 13.00 | 12.00 | 12.40 | 12.40 | -0.80% | 532,466 |
| Aug 11, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 1,502,236 |
| Aug 8, 2025 | 12.75 | 13.00 | 12.26 | 12.50 | 12.50 | -3.10% | 826,208 |
| Aug 7, 2025 | 12.75 | 13.00 | 12.50 | 12.90 | 12.90 | 1.57% | 123,435 |
| Aug 6, 2025 | 13.00 | 13.50 | 12.50 | 12.70 | 12.70 | 1.60% | 443,808 |
| Aug 5, 2025 | 12.75 | 13.50 | 12.50 | 12.50 | 12.50 | -3.85% | 719,096 |
| Aug 4, 2025 | 13.25 | 14.00 | 12.50 | 13.00 | 13.00 | -1.89% | 544,650 |
| Aug 1, 2025 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 296,733 |
| Jul 31, 2025 | 13.25 | 14.00 | 13.10 | 13.25 | 13.25 | 0.38% | 9,428 |
| Jul 30, 2025 | 13.25 | 13.50 | 12.75 | 13.20 | 13.20 | -0.38% | 852,509 |
| Jul 29, 2025 | 13.50 | 13.75 | 13.00 | 13.25 | 13.25 | -1.85% | 525,217 |
| Jul 28, 2025 | 13.25 | 13.50 | 13.00 | 13.50 | 13.50 | 1.89% | 183,531 |
| Jul 25, 2025 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | -1.85% | 147,154 |
| Jul 24, 2025 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | -1.82% | 266,152 |
| Jul 23, 2025 | 13.25 | 14.00 | 13.00 | 13.75 | 13.75 | 3.77% | 314,676 |
| Jul 22, 2025 | 13.25 | 13.50 | 13.20 | 13.25 | 13.25 | -1.85% | 191,092 |
| Jul 21, 2025 | 13.25 | 13.50 | 12.50 | 13.50 | 13.50 | 3.85% | 797,212 |
| Jul 18, 2025 | 13.25 | 14.00 | 13.00 | 13.00 | 13.00 | -0.76% | 312,770 |