Pantoro Gold Limited (ASX:PNR)
Australia · Delayed Price · Currency is AUD 3.115
-0.215 (-6.46%)
May 18, 2026, 2:59 PM AEST
Pantoro Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |