Panthera Resources PLC (AIM:PAT)
London
· Delayed Price · Currency is GBP · Price in GBX 20.00
-0.50 (-2.44%)
Apr 28, 2026, 3:23 PM GMT
Panthera Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.48 | 21.00 | 19.62 | 20.00 | 20.00 | -2.44% | 144,889 |
| Apr 27, 2026 | 21.00 | 20.30 | 20.00 | 20.50 | 20.50 | 2.50% | 130,312 |
| Apr 24, 2026 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 258,173 |
| Apr 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 770,693 |
| Apr 22, 2026 | 20.89 | 20.50 | 20.50 | 20.50 | 20.50 | - | 349,553 |
| Apr 21, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 1,155,372 |
| Apr 20, 2026 | 19.08 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,264,995 |
| Apr 17, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 5.26% | 544,157 |
| Apr 16, 2026 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 128,446 |
| Apr 15, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 155,316 |
| Apr 14, 2026 | 20.00 | 21.00 | 19.10 | 20.00 | 20.00 | 1.27% | 280,846 |
| Apr 13, 2026 | 20.00 | 21.00 | 19.00 | 19.75 | 19.75 | -1.25% | 178,132 |
| Apr 10, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 18,597 |
| Apr 9, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -2.44% | 31,197 |
| Apr 8, 2026 | 19.50 | 21.00 | 18.00 | 20.50 | 20.50 | 2.50% | 265,865 |
| Apr 7, 2026 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 178,098 |
| Apr 2, 2026 | 19.00 | 20.00 | 18.27 | 20.00 | 20.00 | 2.04% | 226,703 |
| Apr 1, 2026 | 19.00 | 20.50 | 18.51 | 19.60 | 19.60 | -4.85% | 192,095 |
| Mar 31, 2026 | 19.10 | 20.60 | 18.80 | 20.60 | 20.60 | 3.00% | 236,689 |
| Mar 30, 2026 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | - | 208,203 |
| Mar 27, 2026 | 19.50 | 20.60 | 19.00 | 20.00 | 20.00 | -4.76% | 435,713 |
| Mar 26, 2026 | 19.50 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 141,852 |
| Mar 25, 2026 | 18.50 | 20.00 | 18.00 | 20.00 | 20.00 | 5.26% | 486,209 |
| Mar 24, 2026 | 17.50 | 19.00 | 16.00 | 19.00 | 19.00 | 6.74% | 225,611 |
| Mar 23, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | - | 766,709 |
| Mar 20, 2026 | 18.00 | 19.00 | 17.00 | 17.80 | 17.80 | 2.30% | 92,351 |
| Mar 19, 2026 | 19.00 | 20.00 | 17.00 | 17.40 | 17.40 | -8.42% | 923,755 |
| Mar 18, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | -4.52% | 776,942 |
| Mar 17, 2026 | 19.50 | 20.00 | 19.00 | 19.90 | 19.90 | 2.05% | 127,991 |
| Mar 16, 2026 | 19.70 | 20.40 | 19.00 | 19.50 | 19.50 | - | 326,076 |
| Mar 13, 2026 | 19.70 | 20.40 | 19.00 | 19.50 | 19.50 | -2.50% | 156,700 |
| Mar 12, 2026 | 19.70 | 20.40 | 19.00 | 20.00 | 20.00 | 1.01% | 212,020 |
| Mar 11, 2026 | 19.70 | 20.40 | 19.00 | 19.80 | 19.80 | 1.54% | 308,199 |
| Mar 10, 2026 | 19.70 | 20.40 | 19.00 | 19.50 | 19.50 | -2.50% | 120,465 |
| Mar 9, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1.01% | 373,973 |
| Mar 6, 2026 | 20.00 | 20.80 | 19.00 | 19.80 | 19.80 | -1.00% | 209,285 |
| Mar 5, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 84,662 |
| Mar 4, 2026 | 20.30 | 21.60 | 19.00 | 20.00 | 20.00 | -1.96% | 382,231 |
| 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 | 22.00 | 20.00 | 20.80 | 20.80 | - | 874,906 |
| Feb 25, 2026 | 21.00 | 22.00 | 20.00 | 20.80 | 20.80 | - | 189,139 |
| Feb 24, 2026 | 20.50 | 22.00 | 20.00 | 20.80 | 20.80 | -0.95% | 639,201 |
| Feb 23, 2026 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 1.94% | 868,086 |
| Feb 20, 2026 | 20.50 | 22.00 | 19.00 | 20.60 | 20.60 | - | 732,579 |
| 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% | 677,505 |
| 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 | 21.00 | 19.00 | 20.00 | 20.00 | - | 84,251 |
| Feb 11, 2026 | 20.00 | 21.00 | 19.00 | 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 | 21.00 | 22.00 | 19.20 | 20.60 | 20.60 | 0.49% | 498,452 |
| Feb 4, 2026 | 20.50 | 22.00 | 20.00 | 20.50 | 20.50 | -2.38% | 272,004 |
| Feb 3, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 244,197 |
| Feb 2, 2026 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | -4.55% | 786,036 |
| Jan 30, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 563,131 |
| Jan 29, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 308,032 |
| Jan 28, 2026 | 21.50 | 23.00 | 21.00 | 22.00 | 22.00 | - | 581,395 |
| Jan 27, 2026 | 20.50 | 22.00 | 19.97 | 22.00 | 22.00 | 5.77% | 575,867 |
| Jan 26, 2026 | 20.00 | 21.00 | 19.00 | 20.80 | 20.80 | 6.67% | 817,884 |
| Jan 23, 2026 | 19.50 | 21.00 | 19.00 | 19.50 | 19.50 | -1.02% | 369,172 |
| Jan 22, 2026 | 20.00 | 21.00 | 19.25 | 19.70 | 19.70 | -1.01% | 310,892 |
| Jan 21, 2026 | 21.00 | 22.00 | 19.00 | 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 | 22.00 | 20.00 | 21.00 | 21.00 | 0.96% | 297,949 |
| Jan 15, 2026 | 21.00 | 22.00 | 20.00 | 20.80 | 20.80 | -0.95% | 546,012 |
| Jan 14, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 268,411 |
| Jan 13, 2026 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | -1.87% | 536,444 |
| Jan 12, 2026 | 21.50 | 22.00 | 20.00 | 21.40 | 21.40 | - | 201,795 |
| Jan 9, 2026 | 20.50 | 22.00 | 20.00 | 21.40 | 21.40 | 4.39% | 602,297 |
| Jan 8, 2026 | 21.00 | 21.00 | 20.00 | 20.50 | 20.50 | 0.49% | 454,792 |
| 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 | 22.00 | 23.00 | 21.56 | 22.00 | 22.00 | -1.79% | 338,235 |
| Jan 2, 2026 | 22.00 | 23.00 | 21.00 | 22.40 | 22.40 | 1.82% | 182,339 |
| Dec 31, 2025 | 22.50 | 23.00 | 21.00 | 22.00 | 22.00 | -2.22% | 65,098 |
| Dec 30, 2025 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | -2.17% | 197,134 |
| Dec 29, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 519,792 |
| Dec 24, 2025 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | -0.86% | 453,248 |
| Dec 23, 2025 | 22.00 | 24.00 | 21.00 | 23.20 | 23.20 | 5.45% | 379,638 |
| Dec 22, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | -0.90% | 177,678 |
| Dec 19, 2025 | 22.50 | 23.00 | 21.00 | 22.20 | 22.20 | -3.48% | 414,297 |
| Dec 18, 2025 | 22.50 | 23.00 | 22.00 | 23.00 | 23.00 | 0.88% | 189,112 |
| Dec 17, 2025 | 22.00 | 23.00 | 21.00 | 22.80 | 22.80 | 3.64% | 677,948 |
| Dec 16, 2025 | 23.50 | 24.00 | 21.00 | 22.00 | 22.00 | -5.17% | 512,761 |
| Dec 15, 2025 | 23.50 | 24.00 | 22.50 | 23.20 | 23.20 | -1.28% | 385,247 |
| Dec 12, 2025 | 23.50 | 23.99 | 23.01 | 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 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | -0.86% | 228,909 |
| Dec 9, 2025 | 23.50 | 24.00 | 23.00 | 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 | 23.50 | 25.00 | 23.00 | 24.60 | 24.60 | 6.03% | 549,761 |
| Dec 3, 2025 | 23.00 | 24.00 | 22.00 | 23.20 | 23.20 | 0.87% | 356,412 |