Panthera Resources PLC - PAT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12	12.25	12.25	12.5	12	265,114
August 14, 2025	12.2	12.2	12.2	12.45	12	627,612
August 13, 2025	12.05	12.25	12.25	12.5	12	350,700
August 12, 2025	12.5	12.4	12.4	13	12	332,465
August 11, 2025	13	12.5	12.5	13	12	1.5M
August 08, 2025	13	12.5	12.5	13	12.26	826,208
August 07, 2025	12.9	12.9	12.9	13	12.5	123,435
August 06, 2025	12.5	12.7	12.7	13.5	12.5	485,200
August 05, 2025	12.72	12.5	12.5	13.5	12.5	719,096
August 04, 2025	14	13	13	14	12.5	544,650
August 01, 2025	13.5	13.25	13.25	14	12.5	296,733
July 31, 2025	13.1	13.25	13.25	14	13.1	13,428
July 30, 2025	13	13.2	13.2	13.5	12.75	806,509
July 29, 2025	13.31	13.25	13.25	13.75	13	525,217
July 28, 2025	13.5	13.5	13.5	13.5	13	187,031
July 25, 2025	13.16	13.25	13.25	13.5	13	149,154
July 24, 2025	13.59	13.5	13.5	14	13	284,152
July 23, 2025	13	13.75	13.75	14	13	314,676
July 22, 2025	13.5	13.25	13.25	13.5	13.2	191,092
July 21, 2025	13.05	13.5	13.5	13.5	12.5	797,212
July 18, 2025	14	13	13	14	13	262,770
July 17, 2025	13.4	13.1	13.1	13.5	13	883,436
July 16, 2025	13.1	13.4	13.4	13.72	13	152,926
July 15, 2025	14.5	13.3	13.3	14.5	13	854,522
July 14, 2025	14	14	14	14.5	13	161,965
July 11, 2025	14.1	14	14	14.5	13.66	549,139
July 10, 2025	14.32	14	14	15.2	14	499,247
July 09, 2025	13.7	14.5	14.5	14.5	13.5	791,836
July 08, 2025	12.88	13.4	13.4	14	12.5	823,386
July 07, 2025	12.3	13	13	13	12	858,174
July 04, 2025	11.71	12.4	12.4	13.05	11.71	1.37M
July 03, 2025	12.3	12	12	12.95	11.5	2.04M
July 02, 2025	13	12.3	12.3	13	12.18	484,463
July 01, 2025	12.5	13	13	13	12.5	309,108
June 30, 2025	11.9	12.25	12.25	12.5	11	405,818
June 27, 2025	11.5	11.7	11.7	11.9	10.88	661,326
June 26, 2025	10.5	11.4	11.4	11.4	10.5	155,777
June 25, 2025	11.2	11.3	11.3	11.5	10.77	475,299
June 24, 2025	11.13	11.3	11.3	12	11	159,292
June 23, 2025	12	11.2	11.2	12	11	366,582
June 20, 2025	11.5	11.5	11.5	12	11.13	356,929
June 19, 2025	11.1	11.5	11.5	11.5	10.62	1.24M
June 18, 2025	11.7	11.3	11.3	11.95	11.03	759,774
June 17, 2025	12	12	12	12	11.5	96,948
June 16, 2025	12	11.75	11.75	12.5	11.55	749,441
June 13, 2025	12.2	12.2	12.2	13	12	303,338
June 12, 2025	13.3	12.5	12.5	13.3	12	409,123
June 11, 2025	13	13	13	13	12	1.25M
June 10, 2025	12.8	12.5	12.5	12.93	12.5	748,355
June 09, 2025	12.85	12.5	12.5	13	12.5	326,633
June 06, 2025	12.3	12.5	12.5	12.64	12.3	183,621
June 05, 2025	12.02	12.2	12.2	12.5	12	480,611
June 04, 2025	12.5	12	12	13	12	1.17M
June 03, 2025	13.1	13	13	13.5	12.5	524,325
June 02, 2025	13	13.2	13.2	13.5	12.66	558,265
May 30, 2025	13	13	13	13.5	13	316,582
May 29, 2025	14.78	13.1	13.1	15	13.1	1.63M
May 28, 2025	14.5	14.5	14.5	14.8	14	820,004
May 27, 2025	13.56	14.3	14.3	14.5	13.5	1.16M
May 23, 2025	13.65	13.8	13.8	14	13.5	1.29M

Panthera Resources PLC (PAT.L) LSE