Pantoro Gold Limited (ASX:PNR)
Australia · Delayed Price · Currency is AUD 3.460
-0.350 (-9.19%)
Apr 28, 2026, 11:53 AM AEST
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.63 | 3.68 | 3.58 | 3.59 | - | -5.77% | 264,852 |
| 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 |
| Apr 16, 2026 | 3.84 | 3.87 | 3.77 | 3.80 | 3.80 | -2.31% | 3,784,168 |
| Apr 15, 2026 | 3.83 | 3.96 | 3.83 | 3.89 | 3.89 | 4.01% | 2,747,410 |
| Apr 14, 2026 | 3.75 | 3.81 | 3.65 | 3.74 | 3.74 | 0.54% | 1,337,457 |
| Apr 13, 2026 | 3.73 | 3.74 | 3.63 | 3.72 | 3.72 | -3.88% | 1,335,270 |
| Apr 10, 2026 | 3.85 | 3.90 | 3.74 | 3.87 | 3.87 | - | 1,487,308 |
| Apr 9, 2026 | 3.85 | 3.88 | 3.74 | 3.87 | 3.87 | -1.02% | 1,406,749 |
| Apr 8, 2026 | 3.80 | 3.94 | 3.77 | 3.91 | 3.91 | 9.52% | 2,499,563 |
| Apr 7, 2026 | 3.60 | 3.68 | 3.45 | 3.57 | 3.57 | 2.00% | 2,457,399 |
| Apr 2, 2026 | 3.66 | 3.79 | 3.49 | 3.50 | 3.50 | -4.37% | 2,632,830 |
| Apr 1, 2026 | 3.50 | 3.69 | 3.50 | 3.66 | 3.66 | 10.24% | 2,984,799 |
| Mar 31, 2026 | 3.21 | 3.36 | 3.13 | 3.32 | 3.32 | 4.40% | 1,796,617 |
| Mar 30, 2026 | 3.18 | 3.21 | 3.09 | 3.18 | 3.18 | - | 1,793,001 |
| Mar 27, 2026 | 3.17 | 3.22 | 3.09 | 3.18 | 3.18 | -1.85% | 1,673,610 |
| Mar 26, 2026 | 3.23 | 3.27 | 3.11 | 3.24 | 3.24 | -0.92% | 3,541,411 |
| Mar 25, 2026 | 3.13 | 3.31 | 3.13 | 3.27 | 3.27 | 5.14% | 3,574,329 |
| Mar 24, 2026 | 3.16 | 3.22 | 2.96 | 3.11 | 3.11 | 0.65% | 4,540,246 |
| Mar 23, 2026 | 3.20 | 3.20 | 2.95 | 3.09 | 3.09 | -8.04% | 3,383,465 |
| Mar 20, 2026 | 3.45 | 3.46 | 3.29 | 3.36 | 3.36 | -2.61% | 11,770,410 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.43 | 3.45 | 3.45 | -11.31% | 7,021,425 |
| Mar 18, 2026 | 3.87 | 4.00 | 3.78 | 3.89 | 3.89 | 1.83% | 5,382,114 |
| Mar 17, 2026 | 3.55 | 3.82 | 3.49 | 3.82 | 3.82 | 12.02% | 3,858,911 |
| Mar 16, 2026 | 3.41 | 3.45 | 3.25 | 3.41 | 3.41 | -1.45% | 5,474,350 |
| Mar 13, 2026 | 3.62 | 3.62 | 3.41 | 3.46 | 3.46 | -5.98% | 4,866,728 |
| Mar 12, 2026 | 3.76 | 3.80 | 3.60 | 3.68 | 3.68 | -4.91% | 5,854,753 |
| Mar 11, 2026 | 3.92 | 3.99 | 3.78 | 3.87 | 3.87 | 2.11% | 5,771,996 |
| Mar 10, 2026 | 4.49 | 4.52 | 3.69 | 3.79 | 3.79 | -22.49% | 10,400,840 |
| Mar 9, 2026 | 5.10 | 5.11 | 4.80 | 4.89 | 4.89 | -4.86% | 2,092,718 |
| Mar 6, 2026 | 5.26 | 5.26 | 5.08 | 5.14 | 5.14 | -5.34% | 1,467,743 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.36 | 5.43 | 5.43 | -1.63% | 3,256,488 |
| Mar 4, 2026 | 5.41 | 5.56 | 5.36 | 5.52 | 5.52 | -3.33% | 1,682,503 |
| Mar 3, 2026 | 5.76 | 5.84 | 5.65 | 5.71 | 5.71 | -3.06% | 1,061,356 |
| Mar 2, 2026 | 5.83 | 5.98 | 5.80 | 5.89 | 5.89 | 2.43% | 1,099,410 |
| Feb 27, 2026 | 5.75 | 5.86 | 5.67 | 5.75 | 5.75 | - | 2,732,014 |
| Feb 26, 2026 | 5.63 | 5.78 | 5.58 | 5.75 | 5.75 | 1.05% | 1,098,691 |
| Feb 25, 2026 | 5.50 | 5.69 | 5.36 | 5.69 | 5.69 | 5.37% | 1,239,949 |
| Feb 24, 2026 | 5.41 | 5.58 | 5.28 | 5.40 | 5.40 | 1.69% | 2,042,699 |
| Feb 23, 2026 | 5.02 | 5.41 | 4.93 | 5.31 | 5.31 | 8.59% | 3,458,137 |
| Feb 20, 2026 | 4.91 | 4.91 | 4.75 | 4.89 | 4.89 | 0.41% | 2,451,192 |
| Feb 19, 2026 | 4.92 | 4.93 | 4.73 | 4.87 | 4.87 | 0.41% | 1,694,006 |
| Feb 18, 2026 | 4.72 | 4.86 | 4.51 | 4.85 | 4.85 | - | 2,411,396 |
| Feb 17, 2026 | 4.95 | 4.95 | 4.78 | 4.85 | 4.85 | -2.61% | 693,326 |
| Feb 16, 2026 | 4.90 | 5.03 | 4.83 | 4.98 | 4.98 | 3.11% | 1,729,618 |