Pantoro Gold Limited (ASX:PNR)
Australia
· Delayed Price · Currency is AUD 4.890
-0.250 (-4.86%)
At close: Mar 9, 2026
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.10 | 5.11 | 4.80 | 4.89 | 4.89 | -4.86% | 2,092,718 |
| Mar 6, 2026 | 5.26 | 5.26 | 5.08 | 5.14 | 5.14 | -5.34% | 1,467,743 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.36 | 5.43 | 5.43 | -1.63% | 3,256,488 |
| Mar 4, 2026 | 5.41 | 5.56 | 5.36 | 5.52 | 5.52 | -3.33% | 1,682,503 |
| Mar 3, 2026 | 5.76 | 5.84 | 5.65 | 5.71 | 5.71 | -3.06% | 1,061,356 |
| Mar 2, 2026 | 5.83 | 5.98 | 5.80 | 5.89 | 5.89 | 2.43% | 1,099,410 |
| Feb 27, 2026 | 5.75 | 5.86 | 5.67 | 5.75 | 5.75 | - | 2,732,014 |
| Feb 26, 2026 | 5.63 | 5.78 | 5.58 | 5.75 | 5.75 | 1.05% | 1,098,691 |
| Feb 25, 2026 | 5.50 | 5.69 | 5.36 | 5.69 | 5.69 | 5.37% | 1,239,949 |
| Feb 24, 2026 | 5.41 | 5.58 | 5.28 | 5.40 | 5.40 | 1.69% | 2,042,699 |
| Feb 23, 2026 | 5.02 | 5.41 | 4.93 | 5.31 | 5.31 | 8.59% | 3,458,137 |
| Feb 20, 2026 | 4.91 | 4.91 | 4.75 | 4.89 | 4.89 | 0.41% | 2,451,192 |
| Feb 19, 2026 | 4.92 | 4.93 | 4.73 | 4.87 | 4.87 | 0.41% | 1,694,006 |
| Feb 18, 2026 | 4.72 | 4.86 | 4.51 | 4.85 | 4.85 | - | 2,411,396 |
| Feb 17, 2026 | 4.95 | 4.95 | 4.78 | 4.85 | 4.85 | -2.61% | 693,326 |
| Feb 16, 2026 | 4.90 | 5.03 | 4.83 | 4.98 | 4.98 | 3.11% | 1,729,618 |
| Feb 13, 2026 | 4.58 | 4.86 | 4.51 | 4.83 | 4.83 | 0.21% | 1,583,488 |
| Feb 12, 2026 | 4.88 | 4.93 | 4.72 | 4.82 | 4.82 | -2.03% | 1,490,516 |
| Feb 11, 2026 | 4.73 | 4.94 | 4.65 | 4.92 | 4.92 | 3.36% | 893,839 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.73 | 4.76 | 4.76 | -0.83% | 1,574,795 |
| Feb 9, 2026 | 4.64 | 4.86 | 4.58 | 4.80 | 4.80 | 7.62% | 4,451,364 |
| Feb 6, 2026 | 4.52 | 4.59 | 4.43 | 4.46 | 4.46 | -4.29% | 3,180,589 |
| Feb 5, 2026 | 4.81 | 4.90 | 4.55 | 4.66 | 4.66 | -3.32% | 1,897,119 |
| Feb 4, 2026 | 4.99 | 5.02 | 4.79 | 4.82 | 4.82 | -0.41% | 2,696,266 |
| Feb 3, 2026 | 4.70 | 4.96 | 4.67 | 4.84 | 4.84 | 1.47% | 1,838,140 |
| Feb 2, 2026 | 4.66 | 4.83 | 4.42 | 4.77 | 4.77 | -6.29% | 4,141,777 |
| Jan 30, 2026 | 5.34 | 5.34 | 4.97 | 5.09 | 5.09 | -6.78% | 4,769,378 |
| Jan 29, 2026 | 5.76 | 5.83 | 5.22 | 5.46 | 5.46 | -4.71% | 3,049,841 |
| Jan 28, 2026 | 5.60 | 5.77 | 5.54 | 5.73 | 5.73 | 2.87% | 2,455,811 |
| Jan 27, 2026 | 5.47 | 5.59 | 5.42 | 5.57 | 5.57 | 3.15% | 2,368,035 |
| Jan 23, 2026 | 5.37 | 5.59 | 5.35 | 5.40 | 5.40 | 4.85% | 3,209,554 |
| Jan 22, 2026 | 5.42 | 5.49 | 5.09 | 5.15 | 5.15 | -11.21% | 4,246,685 |
| Jan 21, 2026 | 5.61 | 5.82 | 5.40 | 5.80 | 5.80 | 5.07% | 2,217,655 |
| Jan 20, 2026 | 5.39 | 5.68 | 5.39 | 5.52 | 5.52 | 1.47% | 2,068,076 |
| Jan 19, 2026 | 5.20 | 5.48 | 5.15 | 5.44 | 5.44 | 4.21% | 1,109,428 |
| Jan 16, 2026 | 5.31 | 5.41 | 5.17 | 5.22 | 5.22 | -1.32% | 711,746 |
| Jan 15, 2026 | 5.36 | 5.50 | 5.26 | 5.29 | 5.29 | - | 2,061,515 |
| Jan 14, 2026 | 5.35 | 5.35 | 5.18 | 5.29 | 5.29 | -1.86% | 1,478,862 |
| Jan 13, 2026 | 5.32 | 5.41 | 5.27 | 5.39 | 5.39 | 2.67% | 1,825,906 |
| Jan 12, 2026 | 5.18 | 5.28 | 5.13 | 5.25 | 5.25 | 5.21% | 2,690,182 |
| Jan 9, 2026 | 5.20 | 5.24 | 4.95 | 4.99 | 4.99 | -3.48% | 2,085,871 |
| Jan 8, 2026 | 5.18 | 5.24 | 5.03 | 5.17 | 5.17 | -1.34% | 1,086,374 |
| Jan 7, 2026 | 5.34 | 5.42 | 5.15 | 5.24 | 5.24 | -0.57% | 1,298,156 |
| Jan 6, 2026 | 5.44 | 5.45 | 5.19 | 5.27 | 5.27 | 0.57% | 1,694,788 |
| Jan 5, 2026 | 5.18 | 5.26 | 5.13 | 5.24 | 5.24 | 1.55% | 1,525,547 |
| Jan 2, 2026 | 4.90 | 5.17 | 4.84 | 5.16 | 5.16 | 5.52% | 1,018,586 |
| Dec 31, 2025 | 4.95 | 4.96 | 4.86 | 4.89 | 4.89 | -0.41% | 643,203 |
| Dec 30, 2025 | 4.70 | 4.93 | 4.61 | 4.91 | 4.91 | -3.35% | 1,492,900 |
| Dec 29, 2025 | 5.16 | 5.22 | 5.02 | 5.08 | 5.08 | -0.59% | 1,450,262 |
| Dec 24, 2025 | 5.05 | 5.16 | 4.99 | 5.11 | 5.11 | 1.59% | 2,061,047 |
| Dec 23, 2025 | 5.03 | 5.07 | 4.92 | 5.03 | 5.03 | 0.40% | 1,164,091 |
| Dec 22, 2025 | 4.90 | 5.05 | 4.81 | 5.01 | 5.01 | 4.38% | 1,346,683 |
| Dec 19, 2025 | 4.87 | 4.88 | 4.73 | 4.80 | 4.80 | 0.84% | 10,818,650 |
| Dec 18, 2025 | 4.86 | 4.93 | 4.72 | 4.76 | 4.76 | -2.66% | 1,364,947 |
| Dec 17, 2025 | 4.70 | 4.93 | 4.56 | 4.89 | 4.89 | 6.30% | 1,919,841 |
| Dec 16, 2025 | 4.70 | 4.74 | 4.55 | 4.60 | 4.60 | -2.34% | 1,655,892 |
| Dec 15, 2025 | 4.79 | 4.86 | 4.66 | 4.71 | 4.71 | -1.67% | 1,252,580 |
| Dec 12, 2025 | 4.82 | 4.92 | 4.75 | 4.79 | 4.79 | 2.13% | 1,627,747 |
| Dec 11, 2025 | 4.76 | 4.90 | 4.65 | 4.69 | 4.69 | -0.42% | 1,842,465 |
| Dec 10, 2025 | 4.68 | 4.73 | 4.63 | 4.71 | 4.71 | 3.52% | 2,396,191 |
| Dec 9, 2025 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -4.61% | 2,512,026 |
| Dec 8, 2025 | 4.75 | 4.80 | 4.71 | 4.77 | 4.77 | -0.63% | 2,044,992 |
| Dec 5, 2025 | 4.57 | 4.88 | 4.54 | 4.80 | 4.80 | 6.43% | 3,153,733 |
| Dec 4, 2025 | 4.79 | 4.86 | 4.51 | 4.51 | 4.51 | -7.01% | 2,967,727 |
| Dec 3, 2025 | 4.76 | 4.92 | 4.71 | 4.85 | 4.85 | 2.11% | 3,111,376 |
| Dec 2, 2025 | 5.32 | 5.32 | 4.74 | 4.75 | 4.75 | -11.87% | 30,453,520 |
| Dec 1, 2025 | 5.50 | 5.58 | 5.29 | 5.39 | 5.39 | - | 1,673,326 |
| Nov 28, 2025 | 5.13 | 5.39 | 5.11 | 5.39 | 5.39 | 5.48% | 1,305,230 |
| Nov 27, 2025 | 5.16 | 5.19 | 5.05 | 5.11 | 5.11 | 0.59% | 618,976 |
| Nov 26, 2025 | 5.05 | 5.11 | 4.91 | 5.08 | 5.08 | -0.39% | 1,282,438 |
| Nov 25, 2025 | 5.09 | 5.12 | 5.00 | 5.10 | 5.10 | 6.25% | 996,051 |
| Nov 24, 2025 | 4.65 | 4.85 | 4.63 | 4.80 | 4.80 | 3.23% | 1,514,946 |
| Nov 21, 2025 | 4.82 | 4.82 | 4.60 | 4.65 | 4.65 | -6.81% | 1,065,367 |
| Nov 20, 2025 | 4.83 | 5.04 | 4.83 | 4.99 | 4.99 | 2.25% | 1,446,067 |
| Nov 19, 2025 | 4.97 | 5.02 | 4.83 | 4.88 | 4.88 | 0.21% | 876,644 |
| Nov 18, 2025 | 5.14 | 5.17 | 4.83 | 4.87 | 4.87 | -5.62% | 1,451,139 |
| Nov 17, 2025 | 5.08 | 5.25 | 5.03 | 5.16 | 5.16 | 1.57% | 1,406,935 |
| Nov 14, 2025 | 4.99 | 5.09 | 4.83 | 5.08 | 5.08 | -2.31% | 874,847 |
| Nov 13, 2025 | 5.24 | 5.26 | 5.12 | 5.20 | 5.20 | 2.36% | 1,202,421 |
| Nov 12, 2025 | 5.15 | 5.22 | 5.05 | 5.08 | 5.08 | -2.50% | 837,693 |
| Nov 11, 2025 | 5.20 | 5.27 | 5.07 | 5.21 | 5.21 | 2.36% | 1,670,815 |
| Nov 10, 2025 | 4.80 | 5.11 | 4.80 | 5.09 | 5.09 | 4.95% | 1,718,063 |
| Nov 7, 2025 | 4.90 | 4.93 | 4.84 | 4.85 | 4.85 | - | 1,631,774 |
| Nov 6, 2025 | 4.91 | 4.99 | 4.84 | 4.85 | 4.85 | -1.22% | 4,747,188 |
| Nov 5, 2025 | 4.89 | 4.93 | 4.68 | 4.91 | 4.91 | -2.19% | 1,646,879 |
| Nov 4, 2025 | 5.05 | 5.08 | 4.94 | 5.02 | 5.02 | -0.59% | 1,534,030 |
| Nov 3, 2025 | 5.11 | 5.21 | 5.00 | 5.05 | 5.05 | -1.37% | 1,209,945 |
| Oct 31, 2025 | 5.00 | 5.21 | 4.96 | 5.12 | 5.12 | 3.02% | 3,294,418 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.89 | 4.97 | 4.97 | -0.60% | 1,074,331 |
| Oct 29, 2025 | 4.85 | 5.01 | 4.84 | 5.00 | 5.00 | 2.46% | 1,411,822 |
| Oct 28, 2025 | 5.00 | 5.08 | 4.61 | 4.88 | 4.88 | -6.87% | 3,212,604 |
| Oct 27, 2025 | 5.13 | 5.32 | 5.08 | 5.24 | 5.24 | -1.50% | 2,437,160 |
| Oct 24, 2025 | 5.52 | 5.53 | 5.30 | 5.32 | 5.32 | -5.00% | 2,809,305 |
| Oct 23, 2025 | 5.75 | 5.77 | 5.55 | 5.60 | 5.60 | -0.36% | 2,353,548 |
| Oct 22, 2025 | 5.50 | 5.65 | 5.33 | 5.62 | 5.62 | -6.49% | 2,916,408 |
| Oct 21, 2025 | 6.00 | 6.03 | 5.84 | 6.01 | 6.01 | 3.62% | 2,378,328 |
| Oct 20, 2025 | 5.75 | 5.80 | 5.56 | 5.80 | 5.80 | -3.97% | 2,034,121 |
| Oct 17, 2025 | 6.34 | 6.38 | 6.01 | 6.04 | 6.04 | -3.05% | 3,857,174 |
| Oct 16, 2025 | 6.33 | 6.48 | 6.05 | 6.23 | 6.23 | 0.48% | 3,142,973 |
| Oct 15, 2025 | 6.29 | 6.29 | 6.16 | 6.20 | 6.20 | -0.80% | 2,282,956 |