LSE · PAT · stock
Panthera Resources PLC (PAT) stock price history
Every LSE trading session of Panthera Resources PLC from Dec 21, 2017 to Sep 28, 2026: 2,213 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAT adjusted close, 2017 to 2026
- £0.3700
- All time high, 2021
- £0.2600
- 52 week high, £0.1350 low
- 2,213
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PAT key facts
- Panthera Resources PLC (PAT) closed at £0.2510 on Sep 28, 2026 on LSE.
- PAT's all time high close is £0.3700, set on Jan 6, 2021; its all time low close is £0.0130 on Dec 17, 2018.
- PAT's 52 week range is £0.1350 to £0.2600.
- PAT returned +54.9% over the year to Sep 28, 2026 and +128.2% over five years.
- Since Dec 21, 2017 PAT returned +7%, +0.8% a year compounded.
- PAT's deepest drawdown was -94.8% from Jan 4, 2018 to Dec 17, 2018.
- DataCedar holds 2,213 daily sessions of PAT history from Dec 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAT price chart, 2017 to 2026
PAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.0% |
| 3 months | +25.5% |
| 6 months | +25.5% |
| Year to date | +11.6% |
| 1 year | +54.9% |
| 3 years | +151.0% |
| 5 years | +128.2% |
| 10 years | n/a |
| Since Dec 21, 2017 | +6.8% |
| Compound annual growth, 8.8 years | +0.8% |
PAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.3700 on Jan 6, 2021
- All time low close
- £0.0130 on Dec 17, 2018
- 52 week high
- £0.2600 on Sep 28, 2026
- 52 week low
- £0.1350 on Oct 1, 2025
- Deepest drawdown
- -94.8% from Jan 4, 2018 to Dec 17, 2018, recovered Dec 9, 2020
- Best single session
- +107.7% on Dec 20, 2018
- Worst single session
- -36.7% on Jul 31, 2018
- Volatility, 1 year annualised
- 46.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2020, +450%
- Worst calendar year
- 2018, -90%
PAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2200 | £0.2600 | £0.1600 | £0.2510 | +14.1% | 81.4M | 187 |
| 2025 | £0.0750 | £0.2500 | £0.0700 | £0.2200 | +193.3% | 230M | 253 |
| 2024 | £0.0638 | £0.0900 | £0.0457 | £0.0750 | +20.0% | 77.8M | 254 |
| 2023 | £0.0445 | £0.1180 | £0.0325 | £0.0625 | +40.4% | 135.5M | 251 |
| 2022 | £0.1250 | £0.1285 | £0.0420 | £0.0445 | -64.4% | 22.1M | 250 |
| 2021 | £0.3300 | £0.3900 | £0.0950 | £0.1250 | -62.1% | 87.9M | 253 |
| 2020 | £0.0600 | £0.3600 | £0.0400 | £0.3300 | +450.0% | 80.4M | 254 |
| 2019 | £0.0274 | £0.1485 | £0.0180 | £0.0600 | +130.8% | 56.5M | 253 |
| 2018 | £0.2500 | £0.2650 | £0.0100 | £0.0260 | -89.6% | 28.3M | 253 |
| 2017 | £0.2500 | £0.2625 | £0.2400 | £0.2500 | n/a | 45.4K | 5 |
PAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.2510 | +21.0% |
| August 2026 | £0.2075 | +2.5% |
| July 2026 | £0.2025 | -6.3% |
| June 2026 | £0.2160 | +16.1% |
| May 2026 | £0.1860 | -3.6% |
| April 2026 | £0.1930 | -6.3% |
| March 2026 | £0.2060 | -1.9% |
| February 2026 | £0.2100 | -4.5% |
| January 2026 | £0.2200 | 0.0% |
| December 2025 | £0.2200 | 0.0% |
| November 2025 | £0.2200 | -0.9% |
| October 2025 | £0.2220 | +41.4% |
About the PAT data
Daily bars. 2,213 sessions from Dec 21, 2017 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PAT share price history
