Pantoro Gold Limited (ASX:PNR)
Australia · Delayed Price · Currency is AUD 5.35
+0.19 (3.68%)
Sep 18, 2025, 4:19 PM AEST
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.19 | 5.33 | 5.12 | 5.33 | 5.33 | 3.29% | 940,834 |
| 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 |
| Jul 18, 2025 | 2.98 | 3.04 | 2.97 | 3.00 | 3.00 | - | 1,435,022 |
| Jul 17, 2025 | 3.01 | 3.02 | 2.95 | 3.00 | 3.00 | -0.33% | 2,174,069 |
| Jul 16, 2025 | 3.00 | 3.05 | 2.94 | 3.01 | 3.01 | -1.63% | 1,516,035 |
| Jul 15, 2025 | 2.96 | 3.07 | 2.89 | 3.06 | 3.06 | 3.38% | 2,438,029 |
| Jul 14, 2025 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | 2.42% | 1,471,178 |
| Jul 11, 2025 | 3.05 | 3.07 | 2.88 | 2.89 | 2.89 | -4.62% | 1,653,283 |