Pantoro Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 2.090 | 2.100 | 2.030 | 2.070 | 2.070 | 1,972,172 |
| 2026-07-27 | 2.070 | 2.160 | 2.050 | 2.130 | 2.130 | 2,608,602 |
| 2026-07-24 | 2.060 | 2.070 | 2.000 | 2.000 | 2.000 | 1,948,414 |
| 2026-07-23 | 2.120 | 2.180 | 2.105 | 2.130 | 2.130 | 2,137,517 |
| 2026-07-22 | 2.040 | 2.120 | 2.040 | 2.090 | 2.090 | 2,213,688 |
| 2026-07-21 | 1.960 | 2.040 | 1.900 | 2.020 | 2.020 | 6,111,130 |
| 2026-07-20 | 1.945 | 2.060 | 1.890 | 1.995 | 1.995 | 3,580,580 |
| 2026-07-17 | 1.930 | 1.985 | 1.905 | 1.915 | 1.915 | 3,236,927 |
| 2026-07-16 | 1.980 | 2.020 | 1.970 | 2.010 | 2.010 | 2,433,560 |
| 2026-07-15 | 1.995 | 2.025 | 1.937 | 1.985 | 1.985 | 4,189,126 |
| 2026-07-14 | 1.990 | 2.000 | 1.920 | 1.995 | 1.995 | 3,171,533 |
| 2026-07-13 | 2.050 | 2.080 | 1.985 | 2.030 | 2.030 | 3,676,159 |
| 2026-07-10 | 2.000 | 2.135 | 1.985 | 2.090 | 2.090 | 4,529,072 |
| 2026-07-09 | 2.160 | 2.165 | 1.715 | 1.985 | 1.985 | 14,915,954 |
| 2026-07-08 | 2.230 | 2.250 | 2.160 | 2.210 | 2.210 | 2,806,204 |
| 2026-07-07 | 2.400 | 2.400 | 2.260 | 2.310 | 2.310 | 3,683,743 |
| 2026-07-06 | 2.410 | 2.420 | 2.310 | 2.390 | 2.390 | 4,654,692 |
| 2026-07-03 | 2.390 | 2.430 | 2.310 | 2.390 | 2.390 | 4,374,091 |
| 2026-07-02 | 2.300 | 2.310 | 2.170 | 2.290 | 2.290 | 4,793,337 |
| 2026-07-01 | 2.350 | 2.350 | 2.170 | 2.230 | 2.230 | 3,221,588 |
| 2026-06-30 | 2.440 | 2.440 | 2.280 | 2.310 | 2.310 | 3,422,508 |
| 2026-06-29 | 2.450 | 2.485 | 2.410 | 2.440 | 2.440 | 2,142,296 |
| 2026-06-26 | 2.400 | 2.450 | 2.355 | 2.400 | 2.400 | 4,302,224 |
| 2026-06-25 | 2.480 | 2.510 | 2.330 | 2.350 | 2.350 | 3,106,422 |
| 2026-06-24 | 2.610 | 2.615 | 2.490 | 2.550 | 2.550 | 2,317,802 |
| 2026-06-23 | 2.810 | 2.810 | 2.580 | 2.620 | 2.620 | 2,015,537 |
| 2026-06-22 | 2.720 | 2.830 | 2.705 | 2.790 | 2.790 | 1,753,039 |
| 2026-06-19 | 2.770 | 2.820 | 2.710 | 2.740 | 2.740 | 3,321,146 |
| 2026-06-18 | 2.930 | 3.010 | 2.795 | 2.850 | 2.850 | 2,957,247 |
| 2026-06-17 | 2.840 | 3.060 | 2.840 | 3.050 | 3.050 | 3,431,187 |
| 2026-06-16 | 2.730 | 2.890 | 2.720 | 2.820 | 2.820 | 2,499,330 |
| 2026-06-15 | 2.600 | 2.780 | 2.550 | 2.740 | 2.740 | 3,455,666 |
| 2026-06-12 | 2.420 | 2.580 | 2.400 | 2.520 | 2.520 | 4,825,818 |
| 2026-06-11 | 2.320 | 2.335 | 2.230 | 2.300 | 2.300 | 6,807,720 |
| 2026-06-10 | 2.500 | 2.520 | 2.350 | 2.400 | 2.400 | 4,547,373 |
| 2026-06-09 | 2.560 | 2.600 | 2.480 | 2.570 | 2.570 | 3,581,534 |
| 2026-06-05 | 2.800 | 2.800 | 2.630 | 2.640 | 2.640 | 3,059,605 |
| 2026-06-04 | 2.850 | 2.860 | 2.680 | 2.800 | 2.800 | 5,070,897 |
| 2026-06-03 | 2.930 | 3.110 | 2.910 | 3.050 | 3.050 | 3,375,562 |
| 2026-06-02 | 2.920 | 3.010 | 2.850 | 3.000 | 3.000 | 3,469,603 |
| 2026-06-01 | 3.010 | 3.095 | 3.010 | 3.040 | 3.040 | 1,294,792 |
| 2026-05-29 | 3.020 | 3.090 | 3.000 | 3.000 | 3.000 | 3,774,699 |
| 2026-05-28 | 3.040 | 3.095 | 2.890 | 2.910 | 2.910 | 3,112,135 |
| 2026-05-27 | 3.220 | 3.260 | 3.110 | 3.150 | 3.150 | 1,779,955 |
| 2026-05-26 | 3.250 | 3.260 | 3.160 | 3.210 | 3.210 | 1,313,523 |
| 2026-05-25 | 3.200 | 3.285 | 3.200 | 3.260 | 3.260 | 671,018 |
| 2026-05-22 | 3.130 | 3.270 | 3.085 | 3.130 | 3.130 | 1,676,047 |
| 2026-05-21 | 3.150 | 3.170 | 3.070 | 3.100 | 3.100 | 1,547,509 |
| 2026-05-20 | 3.060 | 3.090 | 2.990 | 3.010 | 3.010 | 1,809,619 |
| 2026-05-19 | 3.220 | 3.220 | 3.100 | 3.150 | 3.150 | 1,380,382 |
| 2026-05-18 | 3.200 | 3.240 | 3.060 | 3.110 | 3.110 | 1,682,105 |
| 2026-05-15 | 3.250 | 3.330 | 3.180 | 3.330 | 3.330 | 2,951,045 |
| 2026-05-14 | 3.260 | 3.360 | 3.230 | 3.290 | 3.290 | 2,557,789 |
| 2026-05-13 | 3.420 | 3.490 | 3.360 | 3.370 | 3.370 | 1,343,989 |
| 2026-05-12 | 3.460 | 3.530 | 3.380 | 3.430 | 3.430 | 1,359,014 |
| 2026-05-11 | 3.500 | 3.505 | 3.360 | 3.410 | 3.410 | 1,900,603 |
| 2026-05-08 | 3.400 | 3.440 | 3.260 | 3.390 | 3.390 | 1,496,935 |
| 2026-05-07 | 3.400 | 3.440 | 3.340 | 3.430 | 3.430 | 1,510,515 |
| 2026-05-06 | 3.210 | 3.270 | 3.140 | 3.250 | 3.250 | 1,356,623 |
| 2026-05-05 | 3.120 | 3.180 | 3.090 | 3.160 | 3.160 | 1,224,813 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.