Panthera Resources PLC (AIM:PAT)
London
· Delayed Price · Currency is GBP · Price in GBX 20.00
-0.40 (-1.96%)
At close: Mar 4, 2026
Panthera Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.40 | 21.60 | 19.00 | 19.00 | - | -6.86% | 226,219 |
| Mar 3, 2026 | 21.00 | 22.00 | 19.00 | 20.40 | 20.40 | -4.67% | 644,088 |
| Mar 2, 2026 | 21.00 | 22.00 | 20.00 | 21.40 | 21.40 | 1.90% | 619,445 |
| Feb 27, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 0.96% | 608,353 |
| Feb 26, 2026 | 21.00 | 21.60 | 20.80 | 20.80 | 20.80 | - | 874,907 |
| Feb 25, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 189,140 |
| Feb 24, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 639,201 |
| Feb 23, 2026 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 868,087 |
| Feb 20, 2026 | 21.00 | 22.00 | 20.60 | 20.60 | 20.60 | - | 732,580 |
| Feb 19, 2026 | 20.50 | 22.00 | 19.00 | 20.60 | 20.60 | - | 430,845 |
| Feb 18, 2026 | 21.00 | 22.00 | 19.00 | 20.60 | 20.60 | -1.90% | 814,882 |
| Feb 17, 2026 | 20.50 | 22.00 | 20.00 | 21.00 | 21.00 | 0.96% | 587,505 |
| Feb 16, 2026 | 20.00 | 21.75 | 19.00 | 20.80 | 20.80 | 4.00% | 167,476 |
| Feb 13, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 103,742 |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 84,251 |
| Feb 11, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | - | 531,462 |
| Feb 10, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -2.91% | 294,300 |
| Feb 9, 2026 | 20.00 | 21.00 | 19.00 | 20.60 | 20.60 | 3.00% | 156,775 |
| Feb 6, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -2.91% | 416,855 |
| Feb 5, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.49% | 498,450 |
| Feb 4, 2026 | 20.50 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 213,600 |
| Feb 3, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | - | 244,194 |
| Feb 2, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -4.55% | 786,036 |
| Jan 30, 2026 | 23.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 513,131 |
| Jan 29, 2026 | 22.30 | 22.60 | 21.80 | 22.00 | 22.00 | - | 308,031 |
| Jan 28, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - | 506,396 |
| Jan 27, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 5.77% | 575,865 |
| Jan 26, 2026 | 19.80 | 20.80 | 19.90 | 20.80 | 20.80 | 6.67% | 642,883 |
| Jan 23, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | -1.02% | 369,171 |
| Jan 22, 2026 | 20.00 | 19.80 | 19.70 | 19.70 | 19.70 | -1.01% | 310,892 |
| Jan 21, 2026 | 20.20 | 20.20 | 19.60 | 19.90 | 19.90 | -1.49% | 441,467 |
| Jan 20, 2026 | 21.50 | 23.00 | 20.00 | 20.20 | 20.20 | -2.88% | 247,760 |
| Jan 19, 2026 | 21.00 | 22.55 | 20.00 | 20.80 | 20.80 | -0.95% | 182,795 |
| Jan 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 297,949 |
| Jan 15, 2026 | 21.00 | 22.00 | 20.00 | 20.80 | 20.80 | -0.95% | 470,154 |
| Jan 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 268,414 |
| Jan 13, 2026 | 21.40 | 21.80 | 21.00 | 21.00 | 21.00 | -1.87% | 536,443 |
| Jan 12, 2026 | 21.50 | 21.40 | 21.00 | 21.40 | 21.40 | - | 201,795 |
| Jan 9, 2026 | 20.68 | 21.40 | 21.00 | 21.40 | 21.40 | 4.39% | 602,296 |
| Jan 8, 2026 | 20.40 | 21.00 | 20.00 | 20.50 | 20.50 | 0.49% | 454,791 |
| Jan 7, 2026 | 21.50 | 22.00 | 20.00 | 20.40 | 20.40 | -4.67% | 322,010 |
| Jan 6, 2026 | 22.00 | 23.00 | 21.00 | 21.40 | 21.40 | -2.73% | 465,688 |
| Jan 5, 2026 | 22.80 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | 338,235 |
| Jan 2, 2026 | 23.00 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 182,339 |
| Dec 31, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -2.22% | 65,097 |
| Dec 30, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | -2.17% | 197,134 |
| Dec 29, 2025 | 23.18 | 23.00 | 23.00 | 23.00 | 23.00 | - | 449,793 |
| Dec 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 397,449 |
| Dec 23, 2025 | 22.00 | 24.00 | 21.00 | 23.20 | 23.20 | 5.45% | 379,638 |
| Dec 22, 2025 | 22.60 | 22.80 | 22.40 | 22.00 | 22.00 | -0.90% | 177,678 |
| Dec 19, 2025 | 22.50 | 23.00 | 21.00 | 22.20 | 22.20 | -3.48% | 370,245 |
| Dec 18, 2025 | 22.40 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 189,111 |
| Dec 17, 2025 | 21.36 | 22.80 | 22.00 | 22.80 | 22.80 | 3.64% | 677,947 |
| Dec 16, 2025 | 23.50 | 24.00 | 21.00 | 22.00 | 22.00 | -5.17% | 441,413 |
| Dec 15, 2025 | 23.59 | 23.60 | 23.20 | 23.20 | 23.20 | -1.28% | 385,247 |
| Dec 12, 2025 | 23.20 | 23.20 | 23.20 | 23.50 | 23.50 | - | 292,945 |
| Dec 11, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 2.17% | 304,488 |
| Dec 10, 2025 | 23.00 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | 228,906 |
| Dec 9, 2025 | 24.00 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 632,467 |
| Dec 8, 2025 | 24.00 | 25.00 | 23.00 | 23.40 | 23.40 | -2.50% | 170,168 |
| Dec 5, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | -2.44% | 991,997 |
| 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 |