Panther Metals PLC (PALM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:05AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 15,965 |
| 29 Apr 2024 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | 998,000 |
| 26 Apr 2024 | 5.00 | 5.40 | 4.92 | 5.40 | 5.40 | 1,504,519 |
| 25 Apr 2024 | 4.60 | 5.24 | 4.51 | 5.00 | 5.00 | 1,281,550 |
| 24 Apr 2024 | 4.50 | 4.45 | 4.05 | 4.60 | 4.60 | 122,254 |
| 23 Apr 2024 | 4.25 | 4.50 | 4.05 | 4.50 | 4.50 | 643,418 |
| 22 Apr 2024 | 4.10 | 4.37 | 4.07 | 4.25 | 4.25 | 322,759 |
| 19 Apr 2024 | 4.10 | 4.46 | 3.86 | 4.10 | 4.10 | 490,377 |
| 18 Apr 2024 | 4.10 | 4.46 | 3.86 | 4.10 | 4.10 | 4,440 |
| 17 Apr 2024 | 4.10 | 3.74 | 3.74 | 4.10 | 4.10 | 14 |
| 16 Apr 2024 | 4.10 | 4.46 | 3.86 | 4.10 | 4.10 | 46,199 |
| 15 Apr 2024 | 4.30 | 4.46 | 3.75 | 4.10 | 4.10 | 290,169 |
| 12 Apr 2024 | 4.30 | 4.50 | 4.12 | 4.30 | 4.30 | 394,456 |
| 11 Apr 2024 | 4.25 | 4.64 | 4.10 | 4.30 | 4.30 | 889,403 |
| 10 Apr 2024 | 4.40 | 4.60 | 4.15 | 4.25 | 4.25 | 468,123 |
| 09 Apr 2024 | 3.60 | 4.55 | 3.52 | 4.40 | 4.40 | 469,662 |
| 08 Apr 2024 | 3.60 | 3.98 | 3.38 | 3.60 | 3.60 | 204,861 |
| 05 Apr 2024 | 3.60 | 3.92 | 3.20 | 3.60 | 3.60 | 280,366 |
| 04 Apr 2024 | 3.25 | 3.50 | 3.50 | 3.60 | 3.60 | 12,812 |
| 03 Apr 2024 | 3.25 | 3.50 | 3.40 | 3.25 | 3.25 | 410,458 |
| 02 Apr 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 28 Mar 2024 | 3.00 | 3.50 | 2.82 | 3.25 | 3.25 | 698,948 |
| 27 Mar 2024 | 3.00 | 3.34 | 3.34 | 3.00 | 3.00 | 14 |
| 26 Mar 2024 | 3.00 | 2.82 | 2.82 | 3.00 | 3.00 | 50,000 |
| 25 Mar 2024 | 3.00 | 3.18 | 3.18 | 3.00 | 3.00 | 78,117 |
| 22 Mar 2024 | 2.85 | 3.20 | 2.82 | 3.00 | 3.00 | 151,773 |
| 21 Mar 2024 | 3.00 | 2.94 | 2.62 | 2.85 | 2.85 | 211,358 |
| 20 Mar 2024 | 3.00 | 2.62 | 2.62 | 3.00 | 3.00 | 35,000 |
| 19 Mar 2024 | 3.00 | 3.19 | 2.59 | 3.00 | 3.00 | 100,100 |
| 18 Mar 2024 | 3.00 | 2.59 | 2.59 | 3.00 | 3.00 | 52,369 |
| 15 Mar 2024 | 2.75 | 2.93 | 2.92 | 3.00 | 3.00 | 108,209 |
| 14 Mar 2024 | 2.75 | 3.02 | 2.53 | 2.75 | 2.75 | 31,181 |
| 13 Mar 2024 | 2.85 | 3.00 | 2.56 | 2.75 | 2.75 | 250,000 |
| 12 Mar 2024 | 2.85 | 3.16 | 2.77 | 2.85 | 2.85 | 5,897 |
| 11 Mar 2024 | 2.75 | 2.95 | 2.95 | 2.85 | 2.85 | 33,500 |
| 08 Mar 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
| 07 Mar 2024 | 2.75 | 2.98 | 2.95 | 2.85 | 2.85 | 52,406 |
| 06 Mar 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 05 Mar 2024 | 2.75 | 2.99 | 2.82 | 2.75 | 2.75 | 72,735 |
| 04 Mar 2024 | 3.50 | 3.74 | 2.59 | 2.60 | 2.60 | 370,154 |
| 01 Mar 2024 | 3.50 | 3.77 | 3.10 | 3.50 | 3.50 | 98,540 |
| 29 Feb 2024 | 3.75 | 3.89 | 3.55 | 3.50 | 3.50 | 75,513 |
| 28 Feb 2024 | 3.75 | 3.53 | 3.53 | 3.75 | 3.75 | 1,000 |
| 27 Feb 2024 | 3.50 | 3.97 | 3.55 | 3.75 | 3.75 | 178,392 |
| 26 Feb 2024 | 3.50 | 3.73 | 3.73 | 3.50 | 3.50 | 37,006 |
| 23 Feb 2024 | 3.05 | 4.00 | 2.89 | 3.50 | 3.50 | 965,449 |
| 22 Feb 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
| 21 Feb 2024 | 3.05 | 3.50 | 2.64 | 3.05 | 3.05 | 30,134 |
| 20 Feb 2024 | 3.05 | 3.24 | 2.67 | 3.05 | 3.05 | 65,134 |
| 19 Feb 2024 | 3.05 | 3.47 | 2.60 | 3.05 | 3.05 | 2,659,956 |
| 16 Feb 2024 | 3.25 | 3.50 | 2.99 | 3.05 | 3.05 | 440,350 |
| 15 Feb 2024 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | 650,000 |
| 14 Feb 2024 | 3.25 | 3.03 | 3.03 | 3.25 | 3.25 | 16,924 |
| 13 Feb 2024 | 3.25 | 3.00 | 3.00 | 3.25 | 3.25 | 7,552 |
| 12 Feb 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 09 Feb 2024 | 3.30 | 3.10 | 3.00 | 3.25 | 3.25 | 186,438 |
| 08 Feb 2024 | 3.25 | 3.50 | 3.00 | 3.30 | 3.30 | 299,076 |
| 07 Feb 2024 | 3.25 | 3.29 | 2.99 | 3.25 | 3.25 | 49,083 |
| 06 Feb 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 05 Feb 2024 | 3.30 | 3.30 | 3.00 | 3.25 | 3.25 | 86,225 |
| 02 Feb 2024 | 3.30 | 3.50 | 3.06 | 3.30 | 3.30 | 51,572 |
| 01 Feb 2024 | 3.25 | 3.50 | 3.01 | 3.30 | 3.30 | 154,217 |
| 31 Jan 2024 | 3.25 | 3.41 | 3.03 | 3.25 | 3.25 | 23,680 |
| 30 Jan 2024 | 3.25 | 3.41 | 3.05 | 3.25 | 3.25 | 50,624 |
| 29 Jan 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 26 Jan 2024 | 3.55 | 3.50 | 3.13 | 3.25 | 3.25 | 388,519 |
| 25 Jan 2024 | 3.55 | 3.53 | 3.50 | 3.65 | 3.65 | 1,187 |
| 24 Jan 2024 | 3.55 | 3.53 | 3.50 | 3.65 | 3.65 | 12,141 |
| 23 Jan 2024 | 3.55 | 3.51 | 3.50 | 3.65 | 3.65 | 38,429 |
| 22 Jan 2024 | 3.55 | 3.54 | 3.50 | 3.55 | 3.55 | 4,594 |
| 19 Jan 2024 | 3.90 | 3.81 | 3.48 | 3.65 | 3.65 | 203,839 |
| 18 Jan 2024 | 3.75 | 4.00 | 3.80 | 3.90 | 3.90 | 10,127 |
| 17 Jan 2024 | 4.20 | 4.00 | 3.82 | 3.90 | 3.90 | 85,269 |
| 16 Jan 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 15 Jan 2024 | 4.00 | 4.76 | 3.90 | 4.20 | 4.20 | 166,816 |
| 12 Jan 2024 | 4.25 | 4.66 | 4.00 | 4.25 | 4.25 | 359,532 |
| 11 Jan 2024 | 3.75 | 4.66 | 3.90 | 4.25 | 4.25 | 586,944 |
| 10 Jan 2024 | 3.75 | 4.00 | 3.63 | 3.75 | 3.75 | 113,869 |
| 09 Jan 2024 | 3.75 | 4.00 | 3.62 | 3.75 | 3.75 | 171,487 |
| 08 Jan 2024 | 3.75 | 4.00 | 3.63 | 4.00 | 4.00 | 232,350 |
| 05 Jan 2024 | 3.75 | 4.00 | 3.75 | 3.75 | 3.75 | 156,140 |
| 04 Jan 2024 | 3.90 | 4.00 | 3.50 | 3.75 | 3.75 | 2,114,026 |
| 03 Jan 2024 | 3.75 | 4.00 | 3.63 | 4.00 | 4.00 | 451,748 |
| 02 Jan 2024 | 3.55 | 4.00 | 3.20 | 3.75 | 3.75 | 1,494,563 |
| 29 Dec 2023 | 3.45 | 3.90 | 3.70 | 3.55 | 3.55 | 10,404 |
| 28 Dec 2023 | 3.45 | 3.70 | 3.20 | 3.45 | 3.45 | 355 |
| 27 Dec 2023 | 3.35 | 3.55 | 3.20 | 3.45 | 3.45 | 207,823 |
| 22 Dec 2023 | 3.35 | 3.50 | 3.22 | 3.35 | 3.35 | 62,472 |
| 21 Dec 2023 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | 93,511 |
| 20 Dec 2023 | 3.35 | 3.50 | 3.14 | 3.35 | 3.35 | 247,710 |
| 19 Dec 2023 | 3.35 | 3.50 | 3.32 | 3.35 | 3.35 | 31,428 |
| 18 Dec 2023 | 3.75 | 3.70 | 3.05 | 3.35 | 3.35 | 797,352 |
| 15 Dec 2023 | 3.75 | 3.63 | 3.60 | 3.75 | 3.75 | 25,678 |
| 14 Dec 2023 | 3.75 | 3.97 | 3.70 | 3.75 | 3.75 | 81,082 |
| 13 Dec 2023 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 805,561 |
| 12 Dec 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 11 Dec 2023 | 4.00 | 4.00 | 3.62 | 3.75 | 3.75 | 315,108 |
| 08 Dec 2023 | 3.45 | 4.50 | 3.70 | 4.00 | 4.00 | 1,107,625 |
| 07 Dec 2023 | 3.25 | 3.70 | 3.10 | 3.45 | 3.45 | 219,407 |
| 06 Dec 2023 | 3.10 | 3.50 | 3.15 | 3.25 | 3.25 | 131,493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.