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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.9	16.2	16.2	16.5	15	1.32M
September 25, 2025	16.25	15.9	15.9	16.5	15	275,210
September 24, 2025	16	16.25	16.25	16.5	15.5	478,402
September 23, 2025	15.3	15.9	15.9	16.5	14.56	1.34M
September 22, 2025	13.5	15	15	15.5	13	1.06M
September 19, 2025	11.7	14	14	14.5	11.7	2.13M
September 18, 2025	12	12	12	12.5	11.82	1.13M
September 17, 2025	12	12	12	12.5	11.55	309,976
September 16, 2025	12	12	12	13	11.5	543,328
September 15, 2025	12	12	12	12.5	11.7	694,838
September 12, 2025	12	12	12	12.5	11.63	315,008
September 11, 2025	12.8	12.5	12.5	13	11.6	796,051
September 10, 2025	12.8	13	13	13	12	361,968
September 09, 2025	12.8	12.5	12.5	13	12	244,428
September 08, 2025	12.5	12.8	12.8	13	12.16	670,622
September 05, 2025	12.1	13	13	13	12.1	488,728
September 04, 2025	12.5	12.1	12.1	13	12.1	389,029
September 03, 2025	12.5	12.5	12.5	12.5	12.5	700,263
September 02, 2025	12.3	12.4	12.42	13	12	314,468
September 01, 2025	12.9	12.5	12.5	13	12	86,497
August 29, 2025	11.75	12.3	12.3	12.5	11.75	618,735
August 28, 2025	11.6	12	12	12.5	11.5	666,863
August 27, 2025	11.5	12	12	12	11.5	477,878
August 26, 2025	11.5	12	12	12.5	11.5	487,741
August 22, 2025	12	11.8	11.8	12.5	11.5	810,400
August 21, 2025	12	12	12	12.5	11.7	376,976
August 20, 2025	12	12	12	12.5	11.75	650,933
August 19, 2025	12.1	12	12	12.5	12	190,546
August 18, 2025	12.2	12	12	12.5	12	640,341
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

Panthera Resources PLC (PAT.L) LSE