Pantoro Gold Limited (ASX:PNR)
Australia · Delayed Price · Currency is AUD 4.800
+0.040 (0.84%)
At close: Dec 19, 2025
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |