Panthera Resources PLC (AIM:PAT)
London · Delayed Price · Currency is GBP · Price in GBX 22.20
+2.20 (11.00%)
Oct 31, 2025, 6:25 PM GMT+1
Panthera Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.00 | 23.00 | 20.00 | 22.20 | 22.20 | 11.00% | 1,651,191 |
| 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% | 3,261,674 |
| Oct 28, 2025 | 18.25 | 19.00 | 17.50 | 18.00 | 18.00 | -1.37% | 267,563 |
| Oct 27, 2025 | 18.40 | 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% | 166,470 |
| 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% | 597,108 |
| Oct 21, 2025 | 18.50 | 19.00 | 17.67 | 17.90 | 17.90 | -2.19% | 705,646 |
| Oct 20, 2025 | 18.00 | 19.00 | 17.50 | 18.30 | 18.30 | 1.67% | 327,425 |
| Oct 17, 2025 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 628,910 |
| Oct 16, 2025 | 19.00 | 20.00 | 18.50 | 19.00 | 19.00 | 1.06% | 809,582 |
| Oct 15, 2025 | 18.40 | 19.00 | 18.00 | 18.80 | 18.80 | 1.62% | 953,917 |
| Oct 14, 2025 | 18.50 | 19.00 | 17.50 | 18.50 | 18.50 | - | 408,985 |
| 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 | - | 1,512,841 |
| Oct 9, 2025 | 17.00 | 19.70 | 16.50 | 18.50 | 18.50 | 11.45% | 2,456,483 |
| Oct 8, 2025 | 15.40 | 16.90 | 15.40 | 16.60 | 16.60 | 8.50% | 1,337,883 |
| Oct 7, 2025 | 15.00 | 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% | 2,366,604 |
| Sep 30, 2025 | 16.00 | 16.50 | 15.50 | 15.70 | 15.70 | -2.48% | 583,461 |
| Sep 29, 2025 | 16.25 | 16.50 | 15.69 | 16.10 | 16.10 | -0.62% | 1,319,748 |
| Sep 26, 2025 | 15.90 | 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% | 466,325 |
| 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 | 13.60 | 15.50 | 13.00 | 15.00 | 15.00 | 7.14% | 1,056,740 |
| Sep 19, 2025 | 11.70 | 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 | - | 543,328 |
| Sep 15, 2025 | 12.00 | 12.50 | 11.70 | 12.00 | 12.00 | - | 694,838 |
| Sep 12, 2025 | 12.00 | 12.50 | 11.63 | 12.00 | 12.00 | - | 315,008 |
| Sep 11, 2025 | 12.10 | 13.00 | 11.60 | 12.00 | 12.00 | -3.23% | 990,409 |
| Sep 10, 2025 | 12.80 | 13.00 | 12.00 | 12.40 | 12.40 | -0.80% | 488,233 |
| Sep 9, 2025 | 12.80 | 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 | 12.10 | 13.00 | 12.10 | 12.50 | 12.50 | 3.31% | 488,728 |
| Sep 4, 2025 | 12.50 | 13.00 | 12.10 | 12.10 | 12.10 | -3.20% | 389,029 |
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 810,263 |
| Sep 2, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 314,468 |
| Sep 1, 2025 | 12.90 | 13.00 | 12.00 | 12.50 | 12.50 | 1.63% | 86,497 |
| Aug 29, 2025 | 11.75 | 12.50 | 11.75 | 12.30 | 12.30 | 2.50% | 618,735 |
| Aug 28, 2025 | 11.60 | 12.50 | 11.50 | 12.00 | 12.00 | - | 666,863 |
| Aug 27, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | - | 477,878 |
| Aug 26, 2025 | 11.50 | 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 |