Pantoro Gold Limited (ASX:PNR)
Australia · Delayed Price · Currency is AUD 5.11
+0.03 (0.59%)
Nov 27, 2025, 4:14 PM AEST
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 5.16 | 5.19 | 5.05 | 5.07 | - | -0.30% | 390,340 |
| 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 |