ASX · PNR · stock
Pantoro Gold Limited (PNR) stock price history
Every ASX trading session of Pantoro Gold Limited from Nov 29, 1990 to Sep 29, 2026: 8,794 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PNR adjusted close, 1990 to 2026
- A$48.00
- All time high, 1997
- A$6.61
- 52 week high, A$1.72 low
- 8,794
- Daily sessions since 1990
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
PNR key facts
- Pantoro Gold Limited (PNR) closed at A$3.03 on Sep 29, 2026 on ASX.
- PNR's all time high close is A$48.00, set on Jul 31, 1997; its all time low close is A$0.5100 on Oct 29, 2023.
- PNR's 52 week range is A$1.72 to A$6.61.
- PNR returned -53.3% over the year to Sep 29, 2026 and -13.1% over five years.
- Over ten years PNR returned +5%, +0.5% a year compounded.
- PNR's deepest drawdown was -98.9% from Jun 29, 1998 to Oct 29, 2023.
- DataCedar holds 8,794 daily sessions of PNR history from Nov 29, 1990 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PNR price chart, 1990 to 2026
PNR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | +24.2% |
| 6 months | -4.7% |
| Year to date | -38.0% |
| 1 year | -53.3% |
| 3 years | +381.7% |
| 5 years | -13.1% |
| 10 years | +4.8% |
| Since Nov 29, 1990 | -84.6% |
| Compound annual growth, 35.8 years | -5.1% |
PNR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$48.00 on Jul 31, 1997
- All time low close
- A$0.5100 on Oct 29, 2023
- 52 week high
- A$6.61 on Oct 8, 2025
- 52 week low
- A$1.72 on Jul 9, 2026
- Deepest drawdown
- -98.9% from Jun 29, 1998 to Oct 29, 2023, not yet recovered
- Best single session
- +97.0% on Feb 27, 1997
- Worst single session
- -75.5% on Jun 19, 2000
- Volatility, 1 year annualised
- 72.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 1997, +796%
- Worst calendar year
- 2000, -75%
PNR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Nov 29, 1990; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.90 | A$5.98 | A$1.72 | A$3.03 | -38.0% | 598.7M | 189 |
| 2025 | A$1.53 | A$6.61 | A$1.50 | A$4.89 | +219.6% | 573.2M | 253 |
| 2024 | A$0.9350 | A$2.21 | A$0.6460 | A$1.53 | +57.9% | 154.4M | 254 |
| 2023 | A$1.70 | A$1.96 | A$0.4675 | A$0.9690 | -40.6% | 129.3M | 252 |
| 2022 | A$5.70 | A$7.22 | A$1.48 | A$1.63 | -71.3% | 38.2M | 251 |
| 2021 | A$3.74 | A$6.20 | A$3.06 | A$5.70 | +52.3% | 27.3M | 254 |
| 2020 | A$2.63 | A$4.93 | A$1.11 | A$3.74 | +41.9% | 44.2M | 255 |
| 2019 | A$3.40 | A$4.68 | A$2.30 | A$2.63 | -22.5% | 26.6M | 253 |
| 2018 | A$3.57 | A$6.46 | A$2.63 | A$3.40 | -7.0% | 13.6M | 253 |
| 2017 | A$2.89 | A$4.34 | A$2.89 | A$3.65 | +19.4% | 19.9M | 252 |
| 2016 | A$1.04 | A$3.40 | A$1.04 | A$3.06 | +185.7% | 33.9M | 253 |
| 2015 | A$0.8840 | A$1.46 | A$0.7310 | A$1.07 | +26.0% | 11.6M | 255 |
| 2014 | A$1.11 | A$1.45 | A$0.8500 | A$0.8500 | -20.6% | 1.7M | 253 |
| 2013 | A$2.55 | A$2.81 | A$1.07 | A$1.07 | -58.0% | 1.2M | 253 |
| 2012 | A$7.48 | A$7.65 | A$2.04 | A$2.55 | -65.9% | 1.6M | 253 |
| 2011 | A$6.72 | A$8.50 | A$5.10 | A$7.48 | +11.4% | 3.7M | 248 |
| 2010 | A$1.87 | A$7.74 | A$1.53 | A$6.72 | +259.1% | 8.2M | 253 |
| 2009 | A$1.16 | A$2.89 | A$0.5610 | A$1.87 | +61.8% | 2.7M | 254 |
| 2008 | A$3.06 | A$4.34 | A$0.7650 | A$1.16 | -64.2% | 7.1M | 254 |
| 2007 | A$1.70 | A$3.99 | A$1.02 | A$3.23 | +90.0% | 8.3M | 253 |
| 2006 | A$3.54 | A$5.44 | A$1.36 | A$1.70 | -51.9% | 8M | 252 |
| 2005 | A$5.98 | A$6.80 | A$2.99 | A$3.54 | -38.1% | 3M | 252 |
| 2004 | A$4.32 | A$7.07 | A$2.18 | A$5.71 | +32.2% | 3.9M | 261 |
| 2003 | A$4.32 | A$4.32 | A$4.32 | A$4.32 | 0.0% | 0 | 261 |
| 2002 | A$4.32 | A$4.32 | A$4.32 | A$4.32 | 0.0% | 0 | 261 |
| 2001 | A$3.93 | A$4.32 | A$3.93 | A$4.32 | +10.0% | 0 | 261 |
| 2000 | A$3.93 | A$3.93 | A$3.93 | A$3.93 | -75.5% | 0 | 141 |
| 1998 | A$45.63 | A$48.00 | A$16.00 | A$16.00 | -64.9% | 0 | 260 |
| 1997 | A$5.09 | A$48.00 | A$5.09 | A$45.63 | +796.3% | 0 | 261 |
| 1996 | A$2.62 | A$6.55 | A$2.62 | A$5.09 | +94.4% | 0 | 262 |
| 1995 | A$9.82 | A$9.82 | A$2.29 | A$2.62 | -73.3% | 0 | 261 |
| 1994 | A$22.25 | A$34.69 | A$9.82 | A$9.82 | -55.9% | 0 | 260 |
| 1993 | A$13.75 | A$34.69 | A$7.85 | A$22.25 | +61.9% | 0 | 260 |
| 1992 | A$18.33 | A$19.64 | A$13.75 | A$13.75 | -25.0% | 0 | 262 |
| 1991 | A$18.33 | A$18.33 | A$10.47 | A$18.33 | 0.0% | 0 | 261 |
| 1990 | A$19.64 | A$19.64 | A$18.33 | A$18.33 | n/a | 0 | 23 |
PNR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$3.03 | +11.8% |
| August 2026 | A$2.71 | +32.8% |
| July 2026 | A$2.04 | -11.7% |
| June 2026 | A$2.31 | -23.0% |
| May 2026 | A$3.00 | -7.7% |
| April 2026 | A$3.25 | -11.2% |
| March 2026 | A$3.66 | -36.3% |
| February 2026 | A$5.75 | +13.0% |
| January 2026 | A$5.09 | +4.1% |
| December 2025 | A$4.89 | -9.3% |
| November 2025 | A$5.39 | +5.3% |
| October 2025 | A$5.12 | -15.5% |
About the PNR data
Daily bars. 8,794 sessions from Nov 29, 1990 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PNR share price history
