Panthera Resources PLC (AIM:PAT)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
-0.90 (-4.52%)
May 7, 2026, 8:01 AM GMT
Panthera Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 19.50 | 19.50 | 19.10 | 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 | 20.48 | 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 |