Panthera Resources PLC (AIM:PAT)
London · Delayed Price · Currency is GBP · Price in GBX 20.00
+0.75 (3.90%)
May 27, 2026, 4:24 PM GMT
Panthera Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 19.18 | 20.00 | 19.00 | 19.34 | - | 0.49% | 336,007 |
| May 26, 2026 | 19.11 | 20.00 | 19.35 | 19.25 | 19.25 | - | 211,985 |
| May 22, 2026 | 19.00 | 20.00 | 18.50 | 19.25 | 19.25 | 0.79% | 199,230 |
| May 21, 2026 | 19.50 | 20.00 | 19.00 | 19.10 | 19.10 | -2.05% | 350,691 |
| May 20, 2026 | 21.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.02% | 463,005 |
| May 19, 2026 | 21.00 | 19.80 | 19.80 | 20.75 | 20.75 | -1.19% | 104,682 |
| May 18, 2026 | 19.74 | 21.00 | 20.50 | 21.00 | 21.00 | 3.70% | 173,983 |
| May 15, 2026 | 20.50 | 21.00 | 19.50 | 20.25 | 20.25 | -1.22% | 536,261 |
| May 14, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 1.23% | 146,340 |
| May 13, 2026 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | 1.25% | 34,415 |
| May 12, 2026 | 20.50 | 21.00 | 19.50 | 20.00 | 20.00 | -2.44% | 107,728 |
| May 11, 2026 | 20.00 | 21.00 | 19.00 | 20.50 | 20.50 | 3.54% | 746,475 |
| May 8, 2026 | 20.00 | 20.80 | 19.00 | 19.80 | 19.80 | 1.54% | 135,278 |
| May 7, 2026 | 20.00 | 20.39 | 19.00 | 19.50 | 19.50 | -2.01% | 85,976 |
| May 6, 2026 | 20.00 | 20.80 | 19.00 | 19.90 | 19.90 | -0.50% | 117,640 |
| May 5, 2026 | 19.50 | 21.00 | 19.00 | 20.00 | 20.00 | 2.56% | 589,319 |
| May 1, 2026 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 1.04% | 14,895 |
| Apr 30, 2026 | 20.00 | 20.00 | 19.00 | 19.30 | 19.30 | -3.50% | 174,891 |
| Apr 29, 2026 | 20.00 | 20.40 | 19.00 | 20.00 | 20.00 | - | 265,999 |
| Apr 28, 2026 | 20.50 | 21.00 | 19.62 | 20.00 | 20.00 | -2.44% | 144,888 |
| Apr 27, 2026 | 20.50 | 21.00 | 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 | 21.00 | 20.00 | 20.50 | 20.50 | - | 770,693 |
| Apr 22, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 602,336 |
| Apr 21, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 1,155,372 |
| Apr 20, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,119,994 |
| Apr 17, 2026 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 5.26% | 944,157 |
| 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 | 19.50 | 20.60 | 18.00 | 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 | 19.00 | 16.00 | 17.80 | 17.80 | - | 766,710 |
| 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 |