Pantoro Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 4.810 | 4.900 | 4.550 | 4.660 | 4.660 | 1,897,119 |
| 2026-02-04 | 4.990 | 5.020 | 4.790 | 4.820 | 4.820 | 2,696,266 |
| 2026-02-03 | 4.700 | 4.960 | 4.670 | 4.840 | 4.840 | 1,838,140 |
| 2026-02-02 | 4.660 | 4.825 | 4.420 | 4.770 | 4.770 | 4,143,477 |
| 2026-01-30 | 5.340 | 5.340 | 4.970 | 5.090 | 5.090 | 4,769,378 |
| 2026-01-29 | 5.760 | 5.830 | 5.215 | 5.460 | 5.460 | 3,049,841 |
| 2026-01-28 | 5.600 | 5.770 | 5.540 | 5.730 | 5.730 | 2,455,811 |
| 2026-01-27 | 5.470 | 5.590 | 5.420 | 5.570 | 5.570 | 2,368,035 |
| 2026-01-23 | 5.370 | 5.590 | 5.350 | 5.400 | 5.400 | 3,379,554 |
| 2026-01-22 | 5.420 | 5.490 | 5.085 | 5.150 | 5.150 | 4,246,685 |
| 2026-01-21 | 5.610 | 5.820 | 5.400 | 5.800 | 5.800 | 2,217,655 |
| 2026-01-20 | 5.390 | 5.680 | 5.390 | 5.520 | 5.520 | 2,300,223 |
| 2026-01-19 | 5.200 | 5.480 | 5.150 | 5.440 | 5.440 | 1,109,428 |
| 2026-01-16 | 5.310 | 5.410 | 5.170 | 5.220 | 5.220 | 711,746 |
| 2026-01-15 | 5.360 | 5.500 | 5.260 | 5.290 | 5.290 | 2,061,515 |
| 2026-01-14 | 5.350 | 5.350 | 5.180 | 5.290 | 5.290 | 1,478,862 |
| 2026-01-13 | 5.320 | 5.410 | 5.270 | 5.390 | 5.390 | 1,825,906 |
| 2026-01-12 | 5.180 | 5.280 | 5.125 | 5.250 | 5.250 | 2,690,182 |
| 2026-01-09 | 5.200 | 5.240 | 4.950 | 4.990 | 4.990 | 2,085,871 |
| 2026-01-08 | 5.180 | 5.240 | 5.030 | 5.170 | 5.170 | 1,086,374 |
| 2026-01-07 | 5.340 | 5.415 | 5.145 | 5.240 | 5.240 | 1,298,156 |
| 2026-01-06 | 5.440 | 5.450 | 5.185 | 5.270 | 5.270 | 1,708,298 |
| 2026-01-05 | 5.180 | 5.260 | 5.130 | 5.240 | 5.240 | 1,527,217 |
| 2026-01-02 | 4.900 | 5.170 | 4.840 | 5.160 | 5.160 | 1,018,586 |
| 2025-12-31 | 4.950 | 4.960 | 4.855 | 4.890 | 4.890 | 643,203 |
| 2025-12-30 | 4.700 | 4.930 | 4.610 | 4.910 | 4.910 | 1,492,900 |
| 2025-12-29 | 5.160 | 5.220 | 5.020 | 5.080 | 5.080 | 1,450,262 |
| 2025-12-24 | 5.050 | 5.160 | 4.990 | 5.110 | 5.110 | 2,061,047 |
| 2025-12-23 | 5.030 | 5.070 | 4.920 | 5.030 | 5.030 | 1,164,091 |
| 2025-12-22 | 4.900 | 5.050 | 4.810 | 5.010 | 5.010 | 1,346,683 |
| 2025-12-19 | 4.870 | 4.875 | 4.730 | 4.800 | 4.800 | 12,555,160 |
| 2025-12-18 | 4.860 | 4.930 | 4.720 | 4.760 | 4.760 | 1,364,947 |
| 2025-12-17 | 4.700 | 4.925 | 4.560 | 4.890 | 4.890 | 1,919,841 |
| 2025-12-16 | 4.700 | 4.740 | 4.550 | 4.600 | 4.600 | 1,655,892 |
| 2025-12-15 | 4.790 | 4.860 | 4.660 | 4.710 | 4.710 | 1,252,580 |
| 2025-12-12 | 4.820 | 4.920 | 4.750 | 4.790 | 4.790 | 1,627,747 |
| 2025-12-11 | 4.760 | 4.900 | 4.650 | 4.690 | 4.690 | 1,842,465 |
| 2025-12-10 | 4.680 | 4.730 | 4.630 | 4.710 | 4.710 | 2,396,191 |
| 2025-12-09 | 4.750 | 4.750 | 4.545 | 4.550 | 4.550 | 2,747,368 |
| 2025-12-08 | 4.750 | 4.800 | 4.705 | 4.770 | 4.770 | 2,044,992 |
| 2025-12-05 | 4.570 | 4.880 | 4.540 | 4.800 | 4.800 | 3,153,733 |
| 2025-12-04 | 4.790 | 4.860 | 4.510 | 4.510 | 4.510 | 2,967,727 |
| 2025-12-03 | 4.760 | 4.920 | 4.710 | 4.850 | 4.850 | 3,111,376 |
| 2025-12-02 | 5.320 | 5.320 | 4.740 | 4.750 | 4.750 | 30,453,520 |
| 2025-12-01 | 5.500 | 5.580 | 5.285 | 5.390 | 5.390 | 1,673,326 |
| 2025-11-28 | 5.130 | 5.390 | 5.110 | 5.390 | 5.390 | 1,305,230 |
| 2025-11-27 | 5.160 | 5.190 | 5.045 | 5.110 | 5.110 | 618,976 |
| 2025-11-26 | 5.050 | 5.110 | 4.910 | 5.080 | 5.080 | 1,282,438 |
| 2025-11-25 | 5.090 | 5.120 | 4.995 | 5.100 | 5.100 | 996,051 |
| 2025-11-24 | 4.650 | 4.845 | 4.630 | 4.800 | 4.800 | 1,514,946 |
| 2025-11-21 | 4.820 | 4.820 | 4.600 | 4.650 | 4.650 | 1,071,634 |
| 2025-11-20 | 4.830 | 5.040 | 4.825 | 4.990 | 4.990 | 1,446,067 |
| 2025-11-19 | 4.970 | 5.020 | 4.830 | 4.880 | 4.880 | 876,644 |
| 2025-11-18 | 5.140 | 5.170 | 4.830 | 4.870 | 4.870 | 1,451,139 |
| 2025-11-17 | 5.080 | 5.250 | 5.030 | 5.160 | 5.160 | 1,406,935 |
| 2025-11-14 | 4.990 | 5.090 | 4.830 | 5.080 | 5.080 | 874,847 |
| 2025-11-13 | 5.240 | 5.260 | 5.120 | 5.200 | 5.200 | 1,202,421 |
| 2025-11-12 | 5.150 | 5.220 | 5.050 | 5.080 | 5.080 | 837,693 |
| 2025-11-11 | 5.200 | 5.270 | 5.070 | 5.210 | 5.210 | 1,670,815 |
| 2025-11-10 | 4.800 | 5.110 | 4.800 | 5.090 | 5.090 | 1,718,063 |
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.