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 | 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 |
| 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 |