Pantoro Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.200 | 3.275 | 3.160 | 3.210 | 3.210 | 1,410,830 |
| 2026-05-01 | 3.340 | 3.400 | 3.190 | 3.210 | 3.210 | 1,498,347 |
| 2026-04-30 | 3.190 | 3.350 | 3.100 | 3.250 | 3.250 | 2,794,195 |
| 2026-04-29 | 3.340 | 3.360 | 3.190 | 3.270 | 3.270 | 2,771,008 |
| 2026-04-28 | 3.630 | 3.680 | 3.370 | 3.380 | 3.380 | 3,631,900 |
| 2026-04-27 | 3.720 | 3.870 | 3.660 | 3.810 | 3.810 | 1,630,545 |
| 2026-04-24 | 3.860 | 3.890 | 3.740 | 3.770 | 3.770 | 1,510,276 |
| 2026-04-23 | 3.800 | 3.970 | 3.690 | 3.840 | 3.840 | 2,454,199 |
| 2026-04-22 | 3.800 | 3.820 | 3.695 | 3.760 | 3.760 | 2,569,596 |
| 2026-04-21 | 3.840 | 3.900 | 3.780 | 3.900 | 3.900 | 1,713,449 |
| 2026-04-20 | 3.650 | 3.890 | 3.640 | 3.820 | 3.820 | 2,992,293 |
| 2026-04-17 | 3.750 | 3.770 | 3.650 | 3.730 | 3.730 | 1,918,275 |
| 2026-04-16 | 3.840 | 3.870 | 3.770 | 3.800 | 3.800 | 3,784,168 |
| 2026-04-15 | 3.830 | 3.960 | 3.830 | 3.890 | 3.890 | 2,747,410 |
| 2026-04-14 | 3.750 | 3.810 | 3.650 | 3.740 | 3.740 | 1,337,457 |
| 2026-04-13 | 3.730 | 3.740 | 3.630 | 3.720 | 3.720 | 1,335,270 |
| 2026-04-10 | 3.850 | 3.900 | 3.740 | 3.870 | 3.870 | 1,487,308 |
| 2026-04-09 | 3.850 | 3.880 | 3.740 | 3.870 | 3.870 | 1,406,749 |
| 2026-04-08 | 3.800 | 3.940 | 3.770 | 3.910 | 3.910 | 2,499,563 |
| 2026-04-07 | 3.600 | 3.680 | 3.450 | 3.570 | 3.570 | 2,457,399 |
| 2026-04-02 | 3.660 | 3.790 | 3.490 | 3.500 | 3.500 | 2,637,870 |
| 2026-04-01 | 3.500 | 3.690 | 3.500 | 3.660 | 3.660 | 2,984,799 |
| 2026-03-31 | 3.210 | 3.360 | 3.130 | 3.320 | 3.320 | 1,796,617 |
| 2026-03-30 | 3.180 | 3.210 | 3.090 | 3.180 | 3.180 | 1,793,001 |
| 2026-03-27 | 3.170 | 3.220 | 3.090 | 3.180 | 3.180 | 1,673,610 |
| 2026-03-26 | 3.230 | 3.270 | 3.110 | 3.240 | 3.240 | 3,541,411 |
| 2026-03-25 | 3.130 | 3.310 | 3.130 | 3.270 | 3.270 | 3,577,074 |
| 2026-03-24 | 3.160 | 3.220 | 2.960 | 3.110 | 3.110 | 4,540,246 |
| 2026-03-23 | 3.200 | 3.200 | 2.950 | 3.090 | 3.090 | 3,383,465 |
| 2026-03-20 | 3.450 | 3.460 | 3.290 | 3.360 | 3.360 | 11,770,410 |
| 2026-03-19 | 3.800 | 3.800 | 3.430 | 3.450 | 3.450 | 7,021,425 |
| 2026-03-18 | 3.870 | 4.000 | 3.780 | 3.890 | 3.890 | 5,382,114 |
| 2026-03-17 | 3.550 | 3.820 | 3.490 | 3.820 | 3.820 | 3,858,911 |
| 2026-03-16 | 3.410 | 3.450 | 3.250 | 3.410 | 3.410 | 5,474,350 |
| 2026-03-13 | 3.620 | 3.620 | 3.410 | 3.460 | 3.460 | 4,866,728 |
| 2026-03-12 | 3.760 | 3.800 | 3.600 | 3.680 | 3.680 | 5,854,753 |
| 2026-03-11 | 3.920 | 3.985 | 3.780 | 3.870 | 3.870 | 5,771,996 |
| 2026-03-10 | 4.490 | 4.520 | 3.690 | 3.790 | 3.790 | 10,400,840 |
| 2026-03-09 | 5.100 | 5.110 | 4.800 | 4.890 | 4.890 | 2,092,718 |
| 2026-03-06 | 5.260 | 5.260 | 5.075 | 5.140 | 5.140 | 1,467,743 |
| 2026-03-05 | 5.550 | 5.550 | 5.360 | 5.430 | 5.430 | 3,256,488 |
| 2026-03-04 | 5.410 | 5.560 | 5.360 | 5.520 | 5.520 | 1,682,503 |
| 2026-03-03 | 5.760 | 5.840 | 5.650 | 5.710 | 5.710 | 1,091,145 |
| 2026-03-02 | 5.830 | 5.980 | 5.800 | 5.890 | 5.890 | 1,099,410 |
| 2026-02-27 | 5.750 | 5.860 | 5.670 | 5.750 | 5.750 | 2,753,583 |
| 2026-02-26 | 5.630 | 5.780 | 5.580 | 5.750 | 5.750 | 1,586,333 |
| 2026-02-25 | 5.500 | 5.690 | 5.360 | 5.690 | 5.690 | 1,253,141 |
| 2026-02-24 | 5.410 | 5.575 | 5.280 | 5.400 | 5.400 | 2,042,699 |
| 2026-02-23 | 5.020 | 5.405 | 4.930 | 5.310 | 5.310 | 3,458,137 |
| 2026-02-20 | 4.910 | 4.910 | 4.745 | 4.890 | 4.890 | 2,451,192 |
| 2026-02-19 | 4.920 | 4.930 | 4.730 | 4.870 | 4.870 | 1,694,006 |
| 2026-02-18 | 4.720 | 4.860 | 4.510 | 4.850 | 4.850 | 2,411,396 |
| 2026-02-17 | 4.950 | 4.950 | 4.780 | 4.850 | 4.850 | 693,326 |
| 2026-02-16 | 4.900 | 5.030 | 4.830 | 4.980 | 4.980 | 1,729,618 |
| 2026-02-13 | 4.580 | 4.860 | 4.510 | 4.830 | 4.830 | 1,583,488 |
| 2026-02-12 | 4.880 | 4.930 | 4.720 | 4.820 | 4.820 | 1,490,516 |
| 2026-02-11 | 4.730 | 4.940 | 4.650 | 4.920 | 4.920 | 893,839 |
| 2026-02-10 | 5.000 | 5.000 | 4.725 | 4.760 | 4.760 | 1,574,795 |
| 2026-02-09 | 4.640 | 4.860 | 4.580 | 4.800 | 4.800 | 4,451,364 |
| 2026-02-06 | 4.520 | 4.590 | 4.430 | 4.460 | 4.460 | 3,180,589 |
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.