Pantoro Gold Limited (ASX:PNR)
Australia · Delayed Price · Currency is AUD 1.915
-0.095 (-4.73%)
Jul 17, 2026, 4:10 PM AEST
Pantoro Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | - | -4.48% | 2,602,338 |
| Jul 16, 2026 | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | 1.26% | 2,433,560 |
| Jul 15, 2026 | 2.00 | 2.03 | 1.94 | 1.99 | 1.99 | -0.50% | 4,186,126 |
| Jul 14, 2026 | 1.99 | 2.00 | 1.92 | 2.00 | 2.00 | -1.72% | 3,171,533 |
| Jul 13, 2026 | 2.05 | 2.08 | 1.99 | 2.03 | 2.03 | -2.87% | 3,676,159 |
| Jul 10, 2026 | 2.00 | 2.14 | 1.99 | 2.09 | 2.09 | 5.29% | 4,529,072 |
| Jul 9, 2026 | 2.16 | 2.17 | 1.72 | 1.99 | 1.99 | -10.18% | 14,915,954 |
| Jul 8, 2026 | 2.23 | 2.25 | 2.16 | 2.21 | 2.21 | -4.33% | 2,801,058 |
| Jul 7, 2026 | 2.40 | 2.40 | 2.26 | 2.31 | 2.31 | -3.35% | 3,681,709 |
| Jul 6, 2026 | 2.41 | 2.42 | 2.31 | 2.39 | 2.39 | - | 4,654,692 |
| Jul 3, 2026 | 2.39 | 2.43 | 2.31 | 2.39 | 2.39 | 4.37% | 4,374,091 |
| Jul 2, 2026 | 2.30 | 2.31 | 2.17 | 2.29 | 2.29 | 2.69% | 4,793,337 |
| Jul 1, 2026 | 2.35 | 2.35 | 2.17 | 2.23 | 2.23 | -3.46% | 3,221,588 |
| Jun 30, 2026 | 2.44 | 2.44 | 2.28 | 2.31 | 2.31 | -5.33% | 3,422,508 |
| Jun 29, 2026 | 2.45 | 2.49 | 2.41 | 2.44 | 2.44 | 1.67% | 2,142,296 |
| 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 |