Pantoro Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.280 | 4.310 | 4.170 | 4.310 | 4.310 | 1,461,259 |
| 2025-08-14 | 4.280 | 4.330 | 4.240 | 4.290 | 4.290 | 2,287,870 |
| 2025-08-13 | 4.230 | 4.310 | 4.200 | 4.290 | 4.290 | 1,883,728 |
| 2025-08-12 | 4.130 | 4.250 | 4.090 | 4.250 | 4.250 | 2,068,712 |
| 2025-08-11 | 4.100 | 4.210 | 4.050 | 4.110 | 4.110 | 1,684,340 |
| 2025-08-08 | 4.080 | 4.190 | 4.040 | 4.060 | 4.060 | 2,095,646 |
| 2025-08-07 | 3.980 | 4.090 | 3.960 | 4.060 | 4.060 | 2,455,814 |
| 2025-08-06 | 3.930 | 4.030 | 3.930 | 3.990 | 3.990 | 2,476,025 |
| 2025-08-05 | 3.890 | 3.970 | 3.810 | 3.900 | 3.900 | 2,202,200 |
| 2025-08-04 | 3.700 | 3.800 | 3.610 | 3.790 | 3.790 | 1,571,333 |
| 2025-08-01 | 3.600 | 3.615 | 3.525 | 3.550 | 3.550 | 2,639,836 |
| 2025-07-31 | 3.710 | 3.710 | 3.630 | 3.660 | 3.660 | 901,391 |
| 2025-07-30 | 3.750 | 3.850 | 3.710 | 3.780 | 3.780 | 1,135,330 |
| 2025-07-29 | 3.670 | 3.770 | 3.580 | 3.710 | 3.710 | 1,387,278 |
| 2025-07-28 | 3.700 | 3.750 | 3.620 | 3.680 | 3.680 | 1,278,155 |
| 2025-07-25 | 3.850 | 3.880 | 3.695 | 3.720 | 3.720 | 893,073 |
| 2025-07-24 | 3.760 | 3.920 | 3.665 | 3.920 | 3.920 | 1,799,506 |
| 2025-07-23 | 3.780 | 3.940 | 3.765 | 3.840 | 3.840 | 4,966,853 |
| 2025-07-22 | 3.410 | 3.830 | 3.410 | 3.750 | 3.750 | 4,670,752 |
| 2025-07-21 | 3.050 | 3.330 | 3.010 | 3.330 | 3.330 | 1,878,329 |
| 2025-07-18 | 2.980 | 3.040 | 2.970 | 3.000 | 3.000 | 1,435,022 |
| 2025-07-17 | 3.010 | 3.020 | 2.945 | 3.000 | 3.000 | 2,174,069 |
| 2025-07-16 | 3.000 | 3.045 | 2.940 | 3.010 | 3.010 | 1,516,035 |
| 2025-07-15 | 2.960 | 3.070 | 2.890 | 3.060 | 3.060 | 2,438,029 |
| 2025-07-14 | 2.900 | 3.000 | 2.900 | 2.960 | 2.960 | 1,471,178 |
| 2025-07-11 | 3.050 | 3.070 | 2.880 | 2.890 | 2.890 | 1,653,283 |
| 2025-07-10 | 2.960 | 3.070 | 2.960 | 3.030 | 3.030 | 1,751,876 |
| 2025-07-09 | 3.150 | 3.210 | 2.890 | 2.930 | 2.930 | 2,743,658 |
| 2025-07-08 | 3.070 | 3.270 | 3.030 | 3.260 | 3.260 | 1,680,392 |
| 2025-07-07 | 3.200 | 3.220 | 3.050 | 3.060 | 3.060 | 1,698,039 |
| 2025-07-04 | 3.150 | 3.260 | 3.100 | 3.230 | 3.230 | 2,037,656 |
| 2025-07-03 | 3.120 | 3.180 | 3.060 | 3.150 | 3.150 | 2,330,943 |
| 2025-07-02 | 3.060 | 3.130 | 3.030 | 3.090 | 3.090 | 1,949,414 |
| 2025-07-01 | 3.090 | 3.170 | 3.015 | 3.080 | 3.080 | 1,753,564 |
| 2025-06-30 | 3.010 | 3.100 | 2.970 | 3.030 | 3.030 | 1,672,209 |
| 2025-06-27 | 3.000 | 3.160 | 3.000 | 3.060 | 3.060 | 5,079,448 |
| 2025-06-26 | 2.950 | 3.055 | 2.950 | 3.030 | 3.030 | 2,676,298 |
| 2025-06-25 | 3.050 | 3.100 | 2.900 | 2.970 | 2.970 | 2,579,983 |
| 2025-06-24 | 3.090 | 3.180 | 3.030 | 3.100 | 3.100 | 3,225,770 |
| 2025-06-23 | 3.150 | 3.160 | 3.000 | 3.110 | 3.110 | 3,894,235 |
| 2025-06-20 | 3.160 | 3.300 | 3.160 | 3.260 | 3.260 | 20,909,570 |
| 2025-06-19 | 3.400 | 3.400 | 3.150 | 3.150 | 3.150 | 2,403,881 |
| 2025-06-18 | 3.610 | 3.610 | 3.400 | 3.400 | 3.400 | 4,166,628 |
| 2025-06-17 | 3.590 | 3.800 | 3.560 | 3.620 | 3.620 | 4,045,505 |
| 2025-06-16 | 3.800 | 4.050 | 3.530 | 3.530 | 3.530 | 8,714,457 |
| 2025-06-13 | 3.660 | 3.710 | 3.570 | 3.600 | 3.600 | 1,951,425 |
| 2025-06-12 | 3.540 | 3.730 | 3.540 | 3.660 | 3.660 | 2,313,975 |
| 2025-06-11 | 3.450 | 3.530 | 3.380 | 3.510 | 3.510 | 1,284,790 |
| 2025-06-10 | 3.520 | 3.600 | 3.470 | 3.520 | 3.520 | 1,612,717 |
| 2025-06-06 | 3.600 | 3.640 | 3.480 | 3.540 | 3.540 | 1,307,890 |
| 2025-06-05 | 3.720 | 3.760 | 3.585 | 3.620 | 3.620 | 1,066,752 |
| 2025-06-04 | 3.560 | 3.740 | 3.560 | 3.690 | 3.690 | 2,206,231 |
| 2025-06-03 | 3.600 | 3.700 | 3.520 | 3.520 | 3.520 | 2,035,236 |
| 2025-06-02 | 3.450 | 3.540 | 3.420 | 3.480 | 3.480 | 1,304,845 |
| 2025-05-30 | 3.500 | 3.510 | 3.390 | 3.400 | 3.400 | 16,138,930 |
| 2025-05-29 | 3.420 | 3.600 | 3.390 | 3.420 | 3.420 | 1,798,823 |
| 2025-05-28 | 3.400 | 3.540 | 3.370 | 3.490 | 3.490 | 1,556,186 |
| 2025-05-27 | 3.520 | 3.545 | 3.410 | 3.470 | 3.470 | 1,004,442 |
| 2025-05-26 | 3.560 | 3.590 | 3.460 | 3.520 | 3.520 | 1,425,057 |
| 2025-05-23 | 3.490 | 3.560 | 3.410 | 3.430 | 3.430 | 1,636,939 |
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.