Pantoro Gold Limited (ASX:PNR)
Australia
· Delayed Price · Currency is AUD 3.235
-0.145 (-4.29%)
Apr 29, 2026, 11:59 AM AEST
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.34 | 3.36 | 3.23 | 3.23 | - | -4.44% | 336,507 |
| Apr 28, 2026 | 3.63 | 3.68 | 3.37 | 3.38 | 3.38 | -11.29% | 3,631,900 |
| Apr 27, 2026 | 3.72 | 3.87 | 3.66 | 3.81 | 3.81 | 1.06% | 1,630,545 |
| Apr 24, 2026 | 3.86 | 3.89 | 3.74 | 3.77 | 3.77 | -1.82% | 1,510,276 |
| Apr 23, 2026 | 3.80 | 3.97 | 3.69 | 3.84 | 3.84 | 2.13% | 2,454,199 |
| Apr 22, 2026 | 3.80 | 3.82 | 3.70 | 3.76 | 3.76 | -3.59% | 2,569,596 |
| Apr 21, 2026 | 3.84 | 3.90 | 3.78 | 3.90 | 3.90 | 2.09% | 1,713,449 |
| Apr 20, 2026 | 3.65 | 3.89 | 3.64 | 3.82 | 3.82 | 2.41% | 2,992,293 |
| Apr 17, 2026 | 3.75 | 3.77 | 3.65 | 3.73 | 3.73 | -1.84% | 1,918,275 |
| Apr 16, 2026 | 3.84 | 3.87 | 3.77 | 3.80 | 3.80 | -2.31% | 3,784,168 |
| Apr 15, 2026 | 3.83 | 3.96 | 3.83 | 3.89 | 3.89 | 4.01% | 2,747,410 |
| Apr 14, 2026 | 3.75 | 3.81 | 3.65 | 3.74 | 3.74 | 0.54% | 1,337,457 |
| Apr 13, 2026 | 3.73 | 3.74 | 3.63 | 3.72 | 3.72 | -3.88% | 1,335,270 |
| Apr 10, 2026 | 3.85 | 3.90 | 3.74 | 3.87 | 3.87 | - | 1,487,308 |
| Apr 9, 2026 | 3.85 | 3.88 | 3.74 | 3.87 | 3.87 | -1.02% | 1,406,749 |
| Apr 8, 2026 | 3.80 | 3.94 | 3.77 | 3.91 | 3.91 | 9.52% | 2,499,563 |
| Apr 7, 2026 | 3.60 | 3.68 | 3.45 | 3.57 | 3.57 | 2.00% | 2,457,399 |
| Apr 2, 2026 | 3.66 | 3.79 | 3.49 | 3.50 | 3.50 | -4.37% | 2,632,830 |
| Apr 1, 2026 | 3.50 | 3.69 | 3.50 | 3.66 | 3.66 | 10.24% | 2,984,799 |
| Mar 31, 2026 | 3.21 | 3.36 | 3.13 | 3.32 | 3.32 | 4.40% | 1,796,617 |
| Mar 30, 2026 | 3.18 | 3.21 | 3.09 | 3.18 | 3.18 | - | 1,793,001 |
| Mar 27, 2026 | 3.17 | 3.22 | 3.09 | 3.18 | 3.18 | -1.85% | 1,673,610 |
| Mar 26, 2026 | 3.23 | 3.27 | 3.11 | 3.24 | 3.24 | -0.92% | 3,541,411 |
| Mar 25, 2026 | 3.13 | 3.31 | 3.13 | 3.27 | 3.27 | 5.14% | 3,574,329 |
| Mar 24, 2026 | 3.16 | 3.22 | 2.96 | 3.11 | 3.11 | 0.65% | 4,540,246 |
| Mar 23, 2026 | 3.20 | 3.20 | 2.95 | 3.09 | 3.09 | -8.04% | 3,383,465 |
| Mar 20, 2026 | 3.45 | 3.46 | 3.29 | 3.36 | 3.36 | -2.61% | 11,770,410 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.43 | 3.45 | 3.45 | -11.31% | 7,021,425 |
| Mar 18, 2026 | 3.87 | 4.00 | 3.78 | 3.89 | 3.89 | 1.83% | 5,382,114 |
| Mar 17, 2026 | 3.55 | 3.82 | 3.49 | 3.82 | 3.82 | 12.02% | 3,858,911 |
| Mar 16, 2026 | 3.41 | 3.45 | 3.25 | 3.41 | 3.41 | -1.45% | 5,474,350 |
| Mar 13, 2026 | 3.62 | 3.62 | 3.41 | 3.46 | 3.46 | -5.98% | 4,866,728 |
| Mar 12, 2026 | 3.76 | 3.80 | 3.60 | 3.68 | 3.68 | -4.91% | 5,854,753 |
| Mar 11, 2026 | 3.92 | 3.99 | 3.78 | 3.87 | 3.87 | 2.11% | 5,771,996 |
| Mar 10, 2026 | 4.49 | 4.52 | 3.69 | 3.79 | 3.79 | -22.49% | 10,400,840 |
| 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 |