Pantoro Gold Limited (ASX:PNR)
Australia · Delayed Price · Currency is AUD 2.400
+0.050 (2.13%)
Jun 26, 2026, 4:10 PM AEST
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.40 | 2.45 | 2.36 | 2.40 | 2.40 | 2.13% | 4,302,224 |
| Jun 25, 2026 | 2.48 | 2.51 | 2.33 | 2.35 | 2.35 | -7.84% | 3,106,422 |
| Jun 24, 2026 | 2.61 | 2.62 | 2.49 | 2.55 | 2.55 | -2.67% | 2,317,802 |
| Jun 23, 2026 | 2.81 | 2.81 | 2.58 | 2.62 | 2.62 | -6.09% | 2,015,537 |
| Jun 22, 2026 | 2.72 | 2.83 | 2.71 | 2.79 | 2.79 | 1.82% | 1,753,039 |
| Jun 19, 2026 | 2.77 | 2.82 | 2.71 | 2.74 | 2.74 | -3.86% | 3,321,146 |
| Jun 18, 2026 | 2.93 | 3.01 | 2.80 | 2.85 | 2.85 | -6.56% | 2,950,099 |
| Jun 17, 2026 | 2.84 | 3.06 | 2.84 | 3.05 | 3.05 | 8.16% | 3,431,187 |
| Jun 16, 2026 | 2.73 | 2.89 | 2.72 | 2.82 | 2.82 | 2.92% | 2,499,330 |
| Jun 15, 2026 | 2.60 | 2.78 | 2.55 | 2.74 | 2.74 | 8.73% | 3,455,666 |
| Jun 12, 2026 | 2.42 | 2.58 | 2.40 | 2.52 | 2.52 | 9.57% | 4,825,818 |
| Jun 11, 2026 | 2.32 | 2.34 | 2.23 | 2.30 | 2.30 | -4.17% | 3,805,465 |
| Jun 10, 2026 | 2.50 | 2.52 | 2.35 | 2.40 | 2.40 | -6.61% | 4,547,373 |
| Jun 9, 2026 | 2.56 | 2.60 | 2.48 | 2.57 | 2.57 | -2.65% | 3,574,039 |
| Jun 5, 2026 | 2.80 | 2.80 | 2.63 | 2.64 | 2.64 | -5.71% | 3,059,605 |
| Jun 4, 2026 | 2.85 | 2.86 | 2.68 | 2.80 | 2.80 | -8.20% | 5,070,897 |
| Jun 3, 2026 | 2.93 | 3.11 | 2.91 | 3.05 | 3.05 | 1.67% | 3,375,562 |
| Jun 2, 2026 | 2.92 | 3.01 | 2.85 | 3.00 | 3.00 | -1.32% | 3,368,752 |
| Jun 1, 2026 | 3.01 | 3.10 | 3.01 | 3.04 | 3.04 | 1.33% | 1,294,792 |
| May 29, 2026 | 3.02 | 3.09 | 3.00 | 3.00 | 3.00 | 3.09% | 3,774,699 |
| May 28, 2026 | 3.04 | 3.10 | 2.89 | 2.91 | 2.91 | -7.62% | 3,112,135 |
| May 27, 2026 | 3.22 | 3.26 | 3.11 | 3.15 | 3.15 | -1.87% | 1,779,955 |
| May 26, 2026 | 3.25 | 3.26 | 3.16 | 3.21 | 3.21 | -1.53% | 1,313,523 |
| May 25, 2026 | 3.20 | 3.29 | 3.20 | 3.26 | 3.26 | 4.15% | 671,018 |
| May 22, 2026 | 3.13 | 3.27 | 3.09 | 3.13 | 3.13 | 0.97% | 1,676,047 |
| May 21, 2026 | 3.15 | 3.17 | 3.07 | 3.10 | 3.10 | 2.99% | 1,547,509 |
| May 20, 2026 | 3.06 | 3.09 | 2.99 | 3.01 | 3.01 | -4.44% | 1,804,039 |
| May 19, 2026 | 3.22 | 3.22 | 3.10 | 3.15 | 3.15 | 1.29% | 1,351,484 |
| May 18, 2026 | 3.20 | 3.24 | 3.06 | 3.11 | 3.11 | -6.61% | 1,682,105 |
| May 15, 2026 | 3.25 | 3.33 | 3.18 | 3.33 | 3.33 | 1.22% | 2,951,045 |
| May 14, 2026 | 3.26 | 3.36 | 3.23 | 3.29 | 3.29 | -2.37% | 2,557,789 |
| May 13, 2026 | 3.42 | 3.49 | 3.36 | 3.37 | 3.37 | -1.75% | 1,343,989 |
| May 12, 2026 | 3.46 | 3.53 | 3.38 | 3.43 | 3.43 | 0.59% | 1,359,014 |
| May 11, 2026 | 3.50 | 3.51 | 3.36 | 3.41 | 3.41 | 0.59% | 1,900,603 |
| May 8, 2026 | 3.40 | 3.44 | 3.26 | 3.39 | 3.39 | -1.17% | 1,495,768 |
| May 7, 2026 | 3.40 | 3.44 | 3.34 | 3.43 | 3.43 | 5.54% | 1,501,324 |
| May 6, 2026 | 3.21 | 3.27 | 3.14 | 3.25 | 3.25 | 2.85% | 1,356,623 |
| May 5, 2026 | 3.12 | 3.18 | 3.09 | 3.16 | 3.16 | -1.56% | 1,224,813 |
| May 4, 2026 | 3.20 | 3.28 | 3.16 | 3.21 | 3.21 | - | 1,135,830 |
| May 1, 2026 | 3.34 | 3.40 | 3.19 | 3.21 | 3.21 | -1.23% | 1,498,347 |
| Apr 30, 2026 | 3.19 | 3.35 | 3.10 | 3.25 | 3.25 | -0.61% | 2,794,195 |
| Apr 29, 2026 | 3.34 | 3.36 | 3.19 | 3.27 | 3.27 | -3.25% | 2,771,008 |
| Apr 28, 2026 | 3.63 | 3.68 | 3.37 | 3.38 | 3.38 | -11.29% | 3,631,900 |
| Apr 27, 2026 | 3.72 | 3.87 | 3.66 | 3.81 | 3.81 | 1.06% | 1,630,545 |
| Apr 24, 2026 | 3.86 | 3.89 | 3.74 | 3.77 | 3.77 | -1.82% | 1,510,276 |
| Apr 23, 2026 | 3.80 | 3.97 | 3.69 | 3.84 | 3.84 | 2.13% | 2,454,199 |
| Apr 22, 2026 | 3.80 | 3.82 | 3.70 | 3.76 | 3.76 | -3.59% | 2,569,596 |
| Apr 21, 2026 | 3.84 | 3.90 | 3.78 | 3.90 | 3.90 | 2.09% | 1,713,449 |
| Apr 20, 2026 | 3.65 | 3.89 | 3.64 | 3.82 | 3.82 | 2.41% | 2,992,293 |
| Apr 17, 2026 | 3.75 | 3.77 | 3.65 | 3.73 | 3.73 | -1.84% | 1,918,275 |