Pantoro Gold Limited (ASX:PNR)
Australia
· Delayed Price · Currency is AUD 4.800
+0.290 (6.43%)
At close: Dec 5, 2025
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.30 | 6.44 | 6.25 | 6.25 | 6.25 | 0.97% | 3,694,541 |
| Oct 13, 2025 | 5.99 | 6.39 | 5.98 | 6.19 | 6.19 | 5.45% | 2,175,510 |
| Oct 10, 2025 | 6.21 | 6.24 | 5.86 | 5.87 | 5.87 | -10.38% | 2,813,742 |
| Oct 9, 2025 | 6.46 | 6.61 | 6.32 | 6.55 | 6.55 | 2.50% | 2,194,286 |
| Oct 8, 2025 | 6.35 | 6.40 | 6.20 | 6.39 | 6.39 | -1.84% | 1,801,843 |
| Oct 7, 2025 | 6.55 | 6.57 | 6.37 | 6.51 | 6.51 | 1.88% | 1,900,893 |
| Oct 6, 2025 | 6.21 | 6.43 | 6.16 | 6.39 | 6.39 | 1.27% | 1,828,972 |
| Oct 3, 2025 | 6.09 | 6.32 | 6.07 | 6.31 | 6.31 | 2.44% | 2,562,154 |
| Oct 2, 2025 | 6.02 | 6.21 | 6.00 | 6.16 | 6.16 | 0.98% | 2,745,134 |
| Oct 1, 2025 | 6.05 | 6.22 | 6.01 | 6.10 | 6.10 | 0.66% | 2,325,507 |
| Sep 30, 2025 | 6.46 | 6.47 | 6.00 | 6.06 | 6.06 | -6.63% | 3,663,374 |
| Sep 29, 2025 | 6.06 | 6.55 | 6.00 | 6.49 | 6.49 | 9.63% | 2,658,300 |
| Sep 26, 2025 | 5.62 | 5.98 | 5.62 | 5.92 | 5.92 | 5.90% | 2,495,859 |
| Sep 25, 2025 | 5.77 | 5.77 | 5.53 | 5.59 | 5.59 | -4.12% | 1,658,857 |
| Sep 24, 2025 | 5.60 | 5.83 | 5.60 | 5.83 | 5.83 | 0.34% | 1,888,067 |
| Sep 23, 2025 | 5.92 | 6.07 | 5.74 | 5.81 | 5.81 | 1.75% | 3,755,326 |
| Sep 22, 2025 | 5.50 | 5.71 | 5.50 | 5.71 | 5.71 | 7.53% | 2,065,571 |
| Sep 19, 2025 | 5.24 | 5.35 | 5.19 | 5.31 | 5.31 | -0.75% | 24,059,310 |
| Sep 18, 2025 | 5.19 | 5.40 | 5.12 | 5.35 | 5.35 | 3.68% | 2,210,989 |
| Sep 17, 2025 | 5.22 | 5.28 | 5.13 | 5.16 | 5.16 | -1.15% | 1,567,067 |
| Sep 16, 2025 | 5.32 | 5.36 | 5.07 | 5.22 | 5.22 | 1.95% | 2,373,028 |
| Sep 15, 2025 | 5.25 | 5.25 | 4.99 | 5.12 | 5.12 | -4.66% | 2,363,773 |
| Sep 12, 2025 | 5.24 | 5.40 | 5.16 | 5.37 | 5.37 | 3.87% | 2,748,261 |
| Sep 11, 2025 | 4.96 | 5.18 | 4.90 | 5.17 | 5.17 | 5.30% | 2,223,256 |
| Sep 10, 2025 | 5.14 | 5.14 | 4.88 | 4.91 | 4.91 | -6.30% | 1,949,056 |
| Sep 9, 2025 | 4.90 | 5.30 | 4.89 | 5.24 | 5.24 | 8.04% | 3,632,891 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.77 | 4.85 | 4.85 | 0.62% | 1,626,929 |
| Sep 5, 2025 | 4.87 | 4.90 | 4.70 | 4.82 | 4.82 | -1.43% | 2,975,942 |
| Sep 4, 2025 | 5.15 | 5.20 | 4.85 | 4.89 | 4.89 | -6.86% | 2,660,694 |
| Sep 3, 2025 | 5.22 | 5.42 | 5.19 | 5.25 | 5.25 | 3.14% | 3,533,098 |
| Sep 2, 2025 | 4.90 | 5.21 | 4.89 | 5.09 | 5.09 | 3.88% | 3,397,044 |
| Sep 1, 2025 | 4.82 | 4.99 | 4.82 | 4.90 | 4.90 | 6.06% | 2,611,890 |
| Aug 29, 2025 | 4.74 | 4.77 | 4.58 | 4.62 | 4.62 | -2.12% | 1,392,554 |
| Aug 28, 2025 | 4.63 | 4.76 | 4.54 | 4.72 | 4.72 | 2.61% | 1,680,706 |
| Aug 27, 2025 | 4.50 | 4.63 | 4.43 | 4.60 | 4.60 | 3.60% | 2,742,882 |
| Aug 26, 2025 | 4.35 | 4.47 | 4.31 | 4.44 | 4.44 | 1.14% | 2,636,469 |
| Aug 25, 2025 | 4.32 | 4.47 | 4.28 | 4.39 | 4.39 | 1.62% | 1,334,549 |
| Aug 22, 2025 | 4.25 | 4.45 | 4.25 | 4.32 | 4.32 | 1.17% | 2,244,849 |
| Aug 21, 2025 | 4.24 | 4.31 | 4.23 | 4.27 | 4.27 | 2.40% | 759,256 |
| Aug 20, 2025 | 4.24 | 4.24 | 4.10 | 4.17 | 4.17 | -2.57% | 994,724 |
| Aug 19, 2025 | 4.27 | 4.32 | 4.23 | 4.28 | 4.28 | 0.47% | 862,467 |
| Aug 18, 2025 | 4.29 | 4.33 | 4.18 | 4.26 | 4.26 | -1.16% | 1,323,548 |
| Aug 15, 2025 | 4.28 | 4.31 | 4.17 | 4.31 | 4.31 | 0.47% | 1,461,259 |
| Aug 14, 2025 | 4.28 | 4.33 | 4.24 | 4.29 | 4.29 | - | 2,287,870 |
| Aug 13, 2025 | 4.23 | 4.31 | 4.20 | 4.29 | 4.29 | 0.94% | 1,883,728 |
| Aug 12, 2025 | 4.13 | 4.25 | 4.09 | 4.25 | 4.25 | 3.41% | 2,068,712 |
| Aug 11, 2025 | 4.10 | 4.21 | 4.05 | 4.11 | 4.11 | 1.23% | 1,684,340 |
| Aug 8, 2025 | 4.08 | 4.19 | 4.04 | 4.06 | 4.06 | - | 2,095,646 |
| Aug 7, 2025 | 3.98 | 4.09 | 3.96 | 4.06 | 4.06 | 1.75% | 2,455,814 |
| Aug 6, 2025 | 3.93 | 4.03 | 3.93 | 3.99 | 3.99 | 2.31% | 2,476,025 |
| Aug 5, 2025 | 3.89 | 3.97 | 3.81 | 3.90 | 3.90 | 2.90% | 2,202,200 |
| Aug 4, 2025 | 3.70 | 3.80 | 3.61 | 3.79 | 3.79 | 6.76% | 1,571,333 |
| Aug 1, 2025 | 3.60 | 3.62 | 3.53 | 3.55 | 3.55 | -3.01% | 2,639,836 |
| Jul 31, 2025 | 3.71 | 3.71 | 3.63 | 3.66 | 3.66 | -3.17% | 901,391 |
| Jul 30, 2025 | 3.75 | 3.85 | 3.71 | 3.78 | 3.78 | 1.89% | 1,135,330 |
| Jul 29, 2025 | 3.67 | 3.77 | 3.58 | 3.71 | 3.71 | 0.82% | 1,387,278 |
| Jul 28, 2025 | 3.70 | 3.75 | 3.62 | 3.68 | 3.68 | -1.08% | 1,278,155 |
| Jul 25, 2025 | 3.85 | 3.88 | 3.70 | 3.72 | 3.72 | -5.10% | 893,073 |
| Jul 24, 2025 | 3.76 | 3.92 | 3.67 | 3.92 | 3.92 | 2.08% | 1,799,506 |
| Jul 23, 2025 | 3.78 | 3.94 | 3.77 | 3.84 | 3.84 | 2.40% | 4,966,853 |
| Jul 22, 2025 | 3.41 | 3.83 | 3.41 | 3.75 | 3.75 | 12.61% | 4,670,752 |
| Jul 21, 2025 | 3.05 | 3.33 | 3.01 | 3.33 | 3.33 | 11.00% | 1,878,329 |