Pantoro Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.900 | 4.930 | 4.840 | 4.850 | 4.850 | 1,631,774 |
| 2025-11-06 | 4.910 | 4.985 | 4.840 | 4.850 | 4.850 | 4,747,188 |
| 2025-11-05 | 4.890 | 4.925 | 4.675 | 4.910 | 4.910 | 1,646,879 |
| 2025-11-04 | 5.050 | 5.075 | 4.940 | 5.020 | 5.020 | 1,534,030 |
| 2025-11-03 | 5.110 | 5.210 | 4.995 | 5.050 | 5.050 | 1,209,945 |
| 2025-10-31 | 5.000 | 5.205 | 4.960 | 5.120 | 5.120 | 3,294,418 |
| 2025-10-30 | 5.000 | 5.000 | 4.890 | 4.970 | 4.970 | 1,074,331 |
| 2025-10-29 | 4.850 | 5.010 | 4.840 | 5.000 | 5.000 | 1,411,822 |
| 2025-10-28 | 5.000 | 5.080 | 4.610 | 4.880 | 4.880 | 3,212,604 |
| 2025-10-27 | 5.130 | 5.320 | 5.080 | 5.240 | 5.240 | 2,437,160 |
| 2025-10-24 | 5.520 | 5.530 | 5.300 | 5.320 | 5.320 | 2,809,305 |
| 2025-10-23 | 5.750 | 5.770 | 5.545 | 5.600 | 5.600 | 2,353,548 |
| 2025-10-22 | 5.500 | 5.650 | 5.330 | 5.620 | 5.620 | 2,916,408 |
| 2025-10-21 | 6.000 | 6.025 | 5.840 | 6.010 | 6.010 | 2,378,328 |
| 2025-10-20 | 5.750 | 5.800 | 5.560 | 5.800 | 5.800 | 2,034,121 |
| 2025-10-17 | 6.340 | 6.375 | 6.010 | 6.040 | 6.040 | 3,857,174 |
| 2025-10-16 | 6.330 | 6.480 | 6.045 | 6.230 | 6.230 | 3,142,973 |
| 2025-10-15 | 6.290 | 6.290 | 6.160 | 6.200 | 6.200 | 2,282,956 |
| 2025-10-14 | 6.300 | 6.440 | 6.250 | 6.250 | 6.250 | 3,694,541 |
| 2025-10-13 | 5.990 | 6.390 | 5.980 | 6.190 | 6.190 | 2,175,510 |
| 2025-10-10 | 6.210 | 6.240 | 5.855 | 5.870 | 5.870 | 2,813,742 |
| 2025-10-09 | 6.460 | 6.610 | 6.320 | 6.550 | 6.550 | 2,194,286 |
| 2025-10-08 | 6.350 | 6.395 | 6.200 | 6.390 | 6.390 | 1,801,843 |
| 2025-10-07 | 6.550 | 6.570 | 6.370 | 6.510 | 6.510 | 1,900,893 |
| 2025-10-06 | 6.210 | 6.430 | 6.160 | 6.390 | 6.390 | 1,828,972 |
| 2025-10-03 | 6.090 | 6.320 | 6.070 | 6.310 | 6.310 | 2,562,154 |
| 2025-10-02 | 6.020 | 6.210 | 6.000 | 6.160 | 6.160 | 2,745,134 |
| 2025-10-01 | 6.050 | 6.220 | 6.010 | 6.100 | 6.100 | 2,325,507 |
| 2025-09-30 | 6.460 | 6.465 | 6.000 | 6.060 | 6.060 | 3,663,374 |
| 2025-09-29 | 6.060 | 6.550 | 6.000 | 6.490 | 6.490 | 2,658,300 |
| 2025-09-26 | 5.620 | 5.980 | 5.620 | 5.920 | 5.920 | 2,495,859 |
| 2025-09-25 | 5.770 | 5.770 | 5.530 | 5.590 | 5.590 | 1,658,857 |
| 2025-09-24 | 5.600 | 5.830 | 5.600 | 5.830 | 5.830 | 1,888,067 |
| 2025-09-23 | 5.920 | 6.065 | 5.740 | 5.810 | 5.810 | 3,755,326 |
| 2025-09-22 | 5.500 | 5.710 | 5.495 | 5.710 | 5.710 | 2,065,571 |
| 2025-09-19 | 5.240 | 5.350 | 5.190 | 5.310 | 5.310 | 24,059,311 |
| 2025-09-18 | 5.190 | 5.400 | 5.120 | 5.350 | 5.350 | 2,210,989 |
| 2025-09-17 | 5.220 | 5.280 | 5.130 | 5.160 | 5.160 | 1,567,067 |
| 2025-09-16 | 5.320 | 5.360 | 5.070 | 5.220 | 5.220 | 2,373,028 |
| 2025-09-15 | 5.250 | 5.250 | 4.990 | 5.120 | 5.120 | 2,363,773 |
| 2025-09-12 | 5.240 | 5.400 | 5.155 | 5.370 | 5.370 | 2,748,261 |
| 2025-09-11 | 4.960 | 5.180 | 4.900 | 5.170 | 5.170 | 2,223,256 |
| 2025-09-10 | 5.140 | 5.140 | 4.880 | 4.910 | 4.910 | 1,949,056 |
| 2025-09-09 | 4.900 | 5.300 | 4.890 | 5.240 | 5.240 | 3,632,891 |
| 2025-09-08 | 5.000 | 5.000 | 4.770 | 4.850 | 4.850 | 1,626,929 |
| 2025-09-05 | 4.870 | 4.900 | 4.700 | 4.820 | 4.820 | 2,975,942 |
| 2025-09-04 | 5.150 | 5.200 | 4.850 | 4.890 | 4.890 | 2,660,694 |
| 2025-09-03 | 5.220 | 5.415 | 5.190 | 5.250 | 5.250 | 3,533,098 |
| 2025-09-02 | 4.900 | 5.210 | 4.885 | 5.090 | 5.090 | 3,397,044 |
| 2025-09-01 | 4.820 | 4.990 | 4.820 | 4.900 | 4.900 | 2,611,890 |
| 2025-08-29 | 4.740 | 4.770 | 4.580 | 4.620 | 4.620 | 1,392,554 |
| 2025-08-28 | 4.630 | 4.760 | 4.535 | 4.720 | 4.720 | 1,680,706 |
| 2025-08-27 | 4.500 | 4.630 | 4.430 | 4.600 | 4.600 | 2,742,882 |
| 2025-08-26 | 4.350 | 4.470 | 4.310 | 4.440 | 4.440 | 2,636,469 |
| 2025-08-25 | 4.320 | 4.470 | 4.280 | 4.390 | 4.390 | 1,334,549 |
| 2025-08-22 | 4.250 | 4.450 | 4.250 | 4.320 | 4.320 | 2,244,849 |
| 2025-08-21 | 4.240 | 4.310 | 4.230 | 4.270 | 4.270 | 759,256 |
| 2025-08-20 | 4.240 | 4.240 | 4.100 | 4.170 | 4.170 | 994,724 |
| 2025-08-19 | 4.270 | 4.320 | 4.230 | 4.280 | 4.280 | 862,467 |
| 2025-08-18 | 4.290 | 4.330 | 4.180 | 4.260 | 4.260 | 1,323,548 |
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.