Pantoro Gold Limited (ASX:PNR)
Australia · Delayed Price · Currency is AUD 4.770
-0.320 (-6.29%)
Feb 2, 2026, 4:10 PM AEST
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |