Pantoro Gold Limited (ASX:PNR)
Australia · Delayed Price · Currency is AUD 4.600
+0.160 (3.60%)
Aug 27, 2025, 4:21 PM AEST
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 2.96 | 3.07 | 2.96 | 3.03 | 3.03 | 3.41% | 1,751,876 |
| Jul 9, 2025 | 3.15 | 3.21 | 2.89 | 2.93 | 2.93 | -10.12% | 2,743,658 |
| Jul 8, 2025 | 3.07 | 3.27 | 3.03 | 3.26 | 3.26 | 6.54% | 1,680,392 |
| Jul 7, 2025 | 3.20 | 3.22 | 3.05 | 3.06 | 3.06 | -5.26% | 1,698,039 |
| Jul 4, 2025 | 3.15 | 3.26 | 3.10 | 3.23 | 3.23 | 2.54% | 2,037,656 |
| Jul 3, 2025 | 3.12 | 3.18 | 3.06 | 3.15 | 3.15 | 1.94% | 2,330,943 |
| Jul 2, 2025 | 3.06 | 3.13 | 3.03 | 3.09 | 3.09 | 0.32% | 1,949,414 |
| Jul 1, 2025 | 3.09 | 3.17 | 3.02 | 3.08 | 3.08 | 1.65% | 1,753,564 |
| Jun 30, 2025 | 3.01 | 3.10 | 2.97 | 3.03 | 3.03 | -0.98% | 1,672,209 |
| Jun 27, 2025 | 3.00 | 3.16 | 3.00 | 3.06 | 3.06 | 0.99% | 5,079,448 |
| Jun 26, 2025 | 2.95 | 3.06 | 2.95 | 3.03 | 3.03 | 2.02% | 2,676,298 |
| Jun 25, 2025 | 3.05 | 3.10 | 2.90 | 2.97 | 2.97 | -4.19% | 2,579,983 |
| Jun 24, 2025 | 3.09 | 3.18 | 3.03 | 3.10 | 3.10 | -0.32% | 3,225,770 |
| Jun 23, 2025 | 3.15 | 3.16 | 3.00 | 3.11 | 3.11 | -4.60% | 3,894,235 |
| Jun 20, 2025 | 3.16 | 3.30 | 3.16 | 3.26 | 3.26 | 3.49% | 20,909,571 |
| Jun 19, 2025 | 3.40 | 3.40 | 3.15 | 3.15 | 3.15 | -7.35% | 2,403,881 |