Panthera Resources PLC (AIM:PAT)
London · Delayed Price · Currency is GBP · Price in GBX 19.40
+0.40 (2.11%)
Jul 27, 2026, 4:35 PM GMT
Panthera Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 19.00 | 19.50 | 18.50 | 19.40 | 19.40 | 2.11% | 696,018 |
| Jul 24, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.56% | 388,745 |
| Jul 23, 2026 | 20.75 | 21.00 | 19.05 | 19.50 | 19.50 | -6.02% | 1,317,451 |
| Jul 22, 2026 | 20.75 | 21.50 | 20.00 | 20.75 | 20.75 | -1.19% | 52,887 |
| Jul 21, 2026 | 20.50 | 20.60 | 20.60 | 21.00 | 21.00 | - | 124,236 |
| Jul 20, 2026 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 189,282 |
| Jul 17, 2026 | 20.75 | 21.50 | 20.50 | 21.00 | 21.00 | - | 472,007 |
| Jul 16, 2026 | 21.00 | 22.00 | 20.18 | 21.00 | 21.00 | - | 543,097 |
| Jul 15, 2026 | 20.90 | 21.40 | 21.40 | 21.00 | 21.00 | -1.41% | 172,269 |
| Jul 14, 2026 | 21.00 | 22.00 | 20.00 | 21.30 | 21.30 | 1.43% | 117,663 |
| Jul 13, 2026 | 22.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 54,739 |
| Jul 10, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | -0.47% | 353,371 |
| Jul 9, 2026 | 20.75 | 21.50 | 20.00 | 21.10 | 21.10 | 1.69% | 230,532 |
| Jul 8, 2026 | 20.75 | 21.50 | 20.00 | 20.75 | 20.75 | -0.95% | 307,185 |
| Jul 7, 2026 | 20.95 | 21.50 | 20.40 | 20.95 | 20.95 | -2.56% | 37,014 |
| Jul 6, 2026 | 20.95 | 21.50 | 20.40 | 21.50 | 21.50 | 2.38% | 80,141 |
| Jul 3, 2026 | 20.95 | 21.50 | 20.40 | 21.00 | 21.00 | 2.44% | 80,301 |
| Jul 2, 2026 | 21.35 | 21.00 | 20.50 | 20.50 | 20.50 | -3.76% | 451,843 |
| Jul 1, 2026 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -1.39% | 217,582 |
| Jun 30, 2026 | 21.20 | 22.00 | 20.40 | 21.60 | 21.60 | 0.93% | 325,390 |
| Jun 29, 2026 | 19.50 | 22.00 | 19.00 | 21.40 | 21.40 | 7.00% | 731,573 |
| Jun 26, 2026 | 18.75 | 20.00 | 18.00 | 20.00 | 20.00 | 4.99% | 233,907 |
| Jun 25, 2026 | 18.75 | 19.50 | 18.00 | 19.05 | 19.05 | 2.42% | 122,032 |
| Jun 24, 2026 | 18.75 | 19.50 | 18.00 | 18.60 | 18.60 | -2.11% | 125,224 |
| Jun 23, 2026 | 18.75 | 19.50 | 18.00 | 19.00 | 19.00 | -0.52% | 305,380 |
| Jun 22, 2026 | 18.50 | 19.50 | 18.00 | 19.10 | 19.10 | 3.24% | 336,556 |
| Jun 19, 2026 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | -0.54% | 92,476 |
| Jun 18, 2026 | 17.75 | 19.00 | 17.00 | 18.60 | 18.60 | 2.76% | 198,495 |
| Jun 17, 2026 | 17.25 | 18.50 | 17.00 | 18.10 | 18.10 | 4.93% | 530,200 |
| Jun 16, 2026 | 17.65 | 17.65 | 17.65 | 17.25 | 17.25 | - | 153,312 |
| Jun 15, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | 1.47% | 237,125 |
| Jun 12, 2026 | 16.50 | 17.50 | 16.00 | 17.00 | 17.00 | 1.19% | 379,221 |
| Jun 11, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -1.18% | 333,122 |
| Jun 10, 2026 | 17.50 | 17.50 | 16.50 | 17.00 | 17.00 | -2.86% | 673,221 |
| Jun 9, 2026 | 17.95 | 17.40 | 17.00 | 17.50 | 17.50 | 1.74% | 171,065 |
| Jun 8, 2026 | 18.50 | 18.00 | 17.20 | 17.20 | 17.20 | -4.44% | 213,007 |
| Jun 5, 2026 | 18.50 | 19.00 | 18.00 | 18.00 | 18.00 | -1.10% | 357,630 |
| Jun 4, 2026 | 18.25 | 19.00 | 18.00 | 18.20 | 18.20 | -0.55% | 193,031 |
| Jun 3, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | 263,581 |
| Jun 2, 2026 | 18.50 | 19.00 | 18.00 | 18.30 | 18.30 | -1.08% | 73,333 |
| Jun 1, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | 216,953 |
| May 29, 2026 | 20.00 | 18.60 | 18.50 | 18.60 | 18.60 | -0.53% | 931,983 |
| May 28, 2026 | 19.25 | 19.25 | 18.70 | 18.70 | 18.70 | -2.86% | 693,971 |
| May 27, 2026 | 19.25 | 20.00 | 18.50 | 19.25 | 19.25 | - | 359,999 |
| May 26, 2026 | 19.25 | 20.00 | 18.50 | 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 | 20.50 | 21.50 | 19.00 | 19.50 | 19.50 | -6.02% | 463,006 |
| May 19, 2026 | 20.75 | 22.00 | 19.00 | 20.75 | 20.75 | -1.19% | 104,681 |
| May 18, 2026 | 20.25 | 22.00 | 19.50 | 21.00 | 21.00 | 3.70% | 173,982 |