Pantoro Gold Ltd (PNR.AU) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	2.87	2.97	2.85	2.96	+6.47%	1,880,639
2026-10-15	2.84	2.84	2.75	2.78	-3.81%	2,184,602
2026-10-14	2.87	2.92	2.85	2.89	+0.70%	1,709,428
2026-10-13	2.98	3.01	2.79	2.87	-4.65%	3,130,243
2026-10-12	3.08	3.14	3.00	3.01	-0.33%	2,093,142
2026-10-09	2.99	3.05	2.94	3.02	+1.34%	3,596,635
2026-10-08	2.96	3.05	2.93	2.98	-0.33%	3,763,172
2026-10-07	2.86	3.00	2.86	2.99	+4.55%	3,716,477
2026-10-06	2.91	2.95	2.83	2.86	-1.04%	1,734,254
2026-10-05	2.92	2.97	2.87	2.89	-1.37%	1,519,859
2026-10-02	2.92	2.96	2.88	2.93	-0.68%	1,493,972
2026-10-01	2.94	3.00	2.90	2.95	+0.34%	2,722,486
2026-09-30	3.08	3.15	2.89	2.94	-2.97%	4,134,775
2026-09-29	2.82	3.03	2.79	3.03	+6.32%	2,678,522
2026-09-28	2.92	2.99	2.81	2.85	-3.06%	2,428,168
2026-09-25	2.90	2.97	2.88	2.94	+0.34%	2,652,845
2026-09-24	2.96	2.97	2.88	2.93	-2.66%	2,841,248
2026-09-23	2.91	3.09	2.91	3.01	+5.61%	3,342,125
2026-09-22	2.87	2.91	2.80	2.85	-0.70%	1,331,539
2026-09-21	2.79	2.92	2.78	2.87	+3.61%	3,727,875
2026-09-18	2.70	2.78	2.70	2.77	+6.13%	15,081,437
2026-09-17	2.68	2.71	2.57	2.61	-7.45%	5,750,290
2026-09-16	2.56	2.87	2.54	2.82	+9.30%	4,632,466
2026-09-15	2.58	2.65	2.53	2.58	-1.53%	2,995,695
2026-09-14	2.56	2.67	2.55	2.62	+0.77%	2,024,751
2026-09-11	2.59	2.61	2.50	2.60	-2.99%	3,816,129
2026-09-10	2.70	2.71	2.65	2.68	-0.74%	1,545,696
2026-09-09	2.66	2.72	2.64	2.70	-0.37%	1,712,983
2026-09-08	2.74	2.77	2.67	2.71	-0.37%	2,290,185
2026-09-07	2.89	2.89	2.71	2.72	-5.88%	2,264,146
2026-09-04	2.91	3.01	2.88	2.89	+3.21%	3,430,711
2026-09-03	2.70	2.81	2.66	2.80	+4.87%	3,926,605
2026-09-02	2.60	2.69	2.57	2.67	-3.26%	3,106,063
2026-09-01	2.73	2.77	2.65	2.76	+1.85%	3,611,723
2026-08-31	2.65	2.74	2.54	2.71	-5.90%	22,653,352
2026-08-28	2.78	2.88	2.74	2.88	+5.88%	3,180,136
2026-08-27	2.74	2.76	2.65	2.72	-1.45%	2,593,555
2026-08-26	2.51	2.83	2.50	2.76	+9.96%	4,428,106
2026-08-25	2.59	2.66	2.45	2.51	-3.09%	3,773,710
2026-08-24	2.74	2.77	2.50	2.59	-3.36%	14,281,983
2026-08-21	2.63	2.69	2.59	2.68	+3.47%	2,564,900
2026-08-20	2.60	2.67	2.56	2.59	+7.02%	4,498,392
2026-08-19	2.35	2.46	2.32	2.42	-0.41%	3,590,806
2026-08-18	2.54	2.59	2.43	2.43	-3.19%	2,402,016
2026-08-17	2.45	2.56	2.43	2.51	+3.72%	5,759,208
2026-08-14	2.45	2.47	2.39	2.42	-2.42%	2,212,644
2026-08-13	2.54	2.60	2.47	2.48	-1.20%	2,895,139
2026-08-12	2.45	2.53	2.42	2.51	+0.40%	2,762,734
2026-08-11	2.54	2.62	2.48	2.50	-3.10%	3,191,894
2026-08-10	2.60	2.69	2.54	2.58	+2.38%	4,530,422
2026-08-07	2.40	2.54	2.39	2.52	+3.70%	2,901,391
2026-08-06	2.32	2.51	2.31	2.43	+9.95%	6,310,894
2026-08-05	2.10	2.21	2.10	2.21	+5.24%	5,051,541
2026-08-04	2.04	2.13	2.01	2.10	+3.96%	3,500,978
2026-08-03	2.04	2.06	2.00	2.02	-0.98%	1,416,935
2026-07-31	2.07	2.15	2.02	2.04	+2.77%	2,961,292
2026-07-30	1.96	2.05	1.95	1.99	-2.70%	3,295,688
2026-07-29	2.11	2.11	2.04	2.04	-1.45%	2,523,433
2026-07-28	2.09	2.10	2.03	2.07	-2.82%	1,972,172
2026-07-27	2.07	2.16	2.05	2.13	+6.50%	2,608,602
2026-07-24	2.06	2.07	2.00	2.00	-6.10%	1,948,414
2026-07-23	2.12	2.18	2.10	2.13	+1.91%	2,137,517
2026-07-22	2.04	2.12	2.04	2.09	+3.47%	2,213,688
2026-07-21	1.96	2.04	1.90	2.02	+1.25%	6,111,130
2026-07-20	1.95	2.06	1.89	2.00	+4.18%	3,580,580
2026-07-17	1.93	1.99	1.91	1.92	-4.73%	3,236,927
2026-07-16	1.98	2.02	1.97	2.01	+1.26%	2,433,560
2026-07-15	2.00	2.02	1.94	1.99	-0.50%	4,189,126
2026-07-14	1.99	2.00	1.92	2.00	-1.72%	3,171,533
2026-07-13	2.05	2.08	1.99	2.03	-2.87%	3,676,159
2026-07-10	2.00	2.13	1.99	2.09	+5.29%	4,529,072
2026-07-09	2.16	2.17	1.72	1.99	-10.18%	14,915,954
2026-07-08	2.23	2.25	2.16	2.21	-4.33%	2,806,204
2026-07-07	2.40	2.40	2.26	2.31	-3.35%	3,683,743
2026-07-06	2.41	2.42	2.31	2.39	+0.00%	4,654,692
2026-07-03	2.39	2.43	2.31	2.39	+4.37%	4,374,091
2026-07-02	2.30	2.31	2.17	2.29	+2.69%	4,793,337
2026-07-01	2.35	2.35	2.17	2.23	-3.46%	3,221,588
2026-06-30	2.44	2.44	2.28	2.31	-5.33%	3,422,508
2026-06-29	2.45	2.48	2.41	2.44	+1.67%	2,142,296
2026-06-26	2.40	2.45	2.35	2.40	+2.13%	4,302,224
2026-06-25	2.48	2.51	2.33	2.35	-7.84%	3,106,422
2026-06-24	2.61	2.62	2.49	2.55	-2.67%	2,317,802
2026-06-23	2.81	2.81	2.58	2.62	-6.09%	2,015,537
2026-06-22	2.72	2.83	2.71	2.79	+1.82%	1,753,039
2026-06-19	2.77	2.82	2.71	2.74	-3.86%	3,321,146
2026-06-18	2.93	3.01	2.79	2.85	-6.56%	2,957,247
2026-06-17	2.84	3.06	2.84	3.05	+8.16%	3,431,187
2026-06-16	2.73	2.89	2.72	2.82	+2.92%	2,499,330
2026-06-15	2.60	2.78	2.55	2.74	+8.73%	3,455,666
2026-06-12	2.42	2.58	2.40	2.52	+9.57%	4,825,818
2026-06-11	2.32	2.33	2.23	2.30	-4.17%	6,807,720
2026-06-10	2.50	2.52	2.35	2.40	-6.61%	4,547,373
2026-06-09	2.56	2.60	2.48	2.57	-2.65%	3,581,534
2026-06-05	2.80	2.80	2.63	2.64	-5.71%	3,059,605
2026-06-04	2.85	2.86	2.68	2.80	-8.20%	5,070,897
2026-06-03	2.93	3.11	2.91	3.05	+1.67%	3,375,562
2026-06-02	2.92	3.01	2.85	3.00	-1.32%	3,469,603
2026-06-01	3.01	3.10	3.01	3.04	+1.33%	1,294,792
2026-05-29	3.02	3.09	3.00	3.00	+3.09%	3,774,699
2026-05-28	3.04	3.10	2.89	2.91	-7.62%	3,112,135
2026-05-27	3.22	3.26	3.11	3.15	-1.87%	1,779,955
2026-05-26	3.25	3.26	3.16	3.21	-1.53%	1,313,523
2026-05-25	3.20	3.29	3.20	3.26	+4.15%	671,018
2026-05-22	3.13	3.27	3.08	3.13	+0.97%	1,676,047
2026-05-21	3.15	3.17	3.07	3.10	+2.99%	1,547,509
2026-05-20	3.06	3.09	2.99	3.01	-4.44%	1,809,619
2026-05-19	3.22	3.22	3.10	3.15	+1.29%	1,380,382
2026-05-18	3.20	3.24	3.06	3.11	-6.61%	1,682,105
2026-05-15	3.25	3.33	3.18	3.33	+1.22%	2,951,045
2026-05-14	3.26	3.36	3.23	3.29	-2.37%	2,557,789
2026-05-13	3.42	3.49	3.36	3.37	-1.75%	1,343,989
2026-05-12	3.46	3.53	3.38	3.43	+0.59%	1,359,014
2026-05-11	3.50	3.50	3.36	3.41	+0.59%	1,900,603
2026-05-08	3.40	3.44	3.26	3.39	-1.17%	1,496,935
2026-05-07	3.40	3.44	3.34	3.43	+5.54%	1,510,515
2026-05-06	3.21	3.27	3.14	3.25	+2.85%	1,356,623
2026-05-05	3.12	3.18	3.09	3.16	-1.56%	1,224,813
2026-05-04	3.20	3.27	3.16	3.21	+0.00%	1,410,830
2026-05-01	3.34	3.40	3.19	3.21	-1.23%	1,498,347
2026-04-30	3.19	3.35	3.10	3.25	-0.61%	2,794,195
2026-04-29	3.34	3.36	3.19	3.27	-3.25%	2,771,008
2026-04-28	3.63	3.68	3.37	3.38	-11.29%	3,631,900
2026-04-27	3.72	3.87	3.66	3.81	+1.06%	1,630,545
2026-04-24	3.86	3.89	3.74	3.77	-1.82%	1,510,276
2026-04-23	3.80	3.97	3.69	3.84	+2.13%	2,454,199
2026-04-22	3.80	3.82	3.69	3.76	-3.59%	2,569,596
2026-04-21	3.84	3.90	3.78	3.90	+2.09%	1,713,449
2026-04-20	3.65	3.89	3.64	3.82	+2.41%	2,992,293
2026-04-17	3.75	3.77	3.65	3.73	-1.84%	1,918,275
2026-04-16	3.84	3.87	3.77	3.80	-2.31%	3,784,168
2026-04-15	3.83	3.96	3.83	3.89	+4.01%	2,747,410
2026-04-14	3.75	3.81	3.65	3.74	+0.54%	1,337,457
2026-04-13	3.73	3.74	3.63	3.72	-3.88%	1,335,270
2026-04-10	3.85	3.90	3.74	3.87	+0.00%	1,487,308
2026-04-09	3.85	3.88	3.74	3.87	-1.02%	1,406,749
2026-04-08	3.80	3.94	3.77	3.91	+9.52%	2,499,563
2026-04-07	3.60	3.68	3.45	3.57	+2.00%	2,457,399
2026-04-02	3.66	3.79	3.49	3.50	-4.37%	2,637,870
2026-04-01	3.50	3.69	3.50	3.66	+10.24%	2,984,799
2026-03-31	3.21	3.36	3.13	3.32	+4.40%	1,796,617
2026-03-30	3.18	3.21	3.09	3.18	+0.00%	1,793,001
2026-03-27	3.17	3.22	3.09	3.18	-1.85%	1,673,610
2026-03-26	3.23	3.27	3.11	3.24	-0.92%	3,541,411
2026-03-25	3.13	3.31	3.13	3.27	+5.14%	3,577,074
2026-03-24	3.16	3.22	2.96	3.11	+0.65%	4,540,246
2026-03-23	3.20	3.20	2.95	3.09	-8.04%	3,383,465
2026-03-20	3.45	3.46	3.29	3.36	-2.61%	11,770,410
2026-03-19	3.80	3.80	3.43	3.45	-11.31%	7,021,425
2026-03-18	3.87	4.00	3.78	3.89	+1.83%	5,382,114
2026-03-17	3.55	3.82	3.49	3.82	+12.02%	3,858,911
2026-03-16	3.41	3.45	3.25	3.41	-1.45%	5,474,350
2026-03-13	3.62	3.62	3.41	3.46	-5.98%	4,866,728
2026-03-12	3.76	3.80	3.60	3.68	-4.91%	5,854,753
2026-03-11	3.92	3.98	3.78	3.87	+2.11%	5,771,996
2026-03-10	4.49	4.52	3.69	3.79	-22.49%	10,400,840
2026-03-09	5.10	5.11	4.80	4.89	-4.86%	2,092,718
2026-03-06	5.26	5.26	5.08	5.14	-5.34%	1,467,743
2026-03-05	5.55	5.55	5.36	5.43	-1.63%	3,256,488
2026-03-04	5.41	5.56	5.36	5.52	-3.33%	1,682,503
2026-03-03	5.76	5.84	5.65	5.71	-3.06%	1,091,145
2026-03-02	5.83	5.98	5.80	5.89	+2.43%	1,099,410
2026-02-27	5.75	5.86	5.67	5.75	+0.00%	2,753,583
2026-02-26	5.63	5.78	5.58	5.75	+1.05%	1,586,333
2026-02-25	5.50	5.69	5.36	5.69	+5.37%	1,253,141
2026-02-24	5.41	5.58	5.28	5.40	+1.69%	2,042,699
2026-02-23	5.02	5.41	4.93	5.31	+8.59%	3,458,137
2026-02-20	4.91	4.91	4.75	4.89	+0.41%	2,451,192
2026-02-19	4.92	4.93	4.73	4.87	+0.41%	1,694,006
2026-02-18	4.72	4.86	4.51	4.85	+0.00%	2,411,396
2026-02-17	4.95	4.95	4.78	4.85	-2.61%	693,326
2026-02-16	4.90	5.03	4.83	4.98	+3.11%	1,729,618
2026-02-13	4.58	4.86	4.51	4.83	+0.21%	1,583,488
2026-02-12	4.88	4.93	4.72	4.82	-2.03%	1,490,516
2026-02-11	4.73	4.94	4.65	4.92	+3.36%	893,839
2026-02-10	5.00	5.00	4.72	4.76	-0.83%	1,574,795
2026-02-09	4.64	4.86	4.58	4.80	+7.62%	4,451,364
2026-02-06	4.52	4.59	4.43	4.46	-4.29%	3,180,589
2026-02-05	4.81	4.90	4.55	4.66	-3.32%	1,897,119
2026-02-04	4.99	5.02	4.79	4.82	-0.41%	2,696,266
2026-02-03	4.70	4.96	4.67	4.84	+1.47%	1,838,140
2026-02-02	4.66	4.83	4.42	4.77	-6.29%	4,143,477
2026-01-30	5.34	5.34	4.97	5.09	-6.78%	4,769,378
2026-01-29	5.76	5.83	5.21	5.46	-4.71%	3,049,841
2026-01-28	5.60	5.77	5.54	5.73	+2.87%	2,455,811
2026-01-27	5.47	5.59	5.42	5.57	+3.15%	2,368,035
2026-01-23	5.37	5.59	5.35	5.40	+4.85%	3,379,554
2026-01-22	5.42	5.49	5.08	5.15	-11.21%	4,246,685
2026-01-21	5.61	5.82	5.40	5.80	+5.07%	2,217,655
2026-01-20	5.39	5.68	5.39	5.52	+1.47%	2,300,223
2026-01-19	5.20	5.48	5.15	5.44	+4.21%	1,109,428
2026-01-16	5.31	5.41	5.17	5.22	-1.32%	711,746
2026-01-15	5.36	5.50	5.26	5.29	+0.00%	2,061,515
2026-01-14	5.35	5.35	5.18	5.29	-1.86%	1,478,862
2026-01-13	5.32	5.41	5.27	5.39	+2.67%	1,825,906
2026-01-12	5.18	5.28	5.13	5.25	+5.21%	2,690,182
2026-01-09	5.20	5.24	4.95	4.99	-3.48%	2,085,871
2026-01-08	5.18	5.24	5.03	5.17	-1.34%	1,086,374
2026-01-07	5.34	5.42	5.14	5.24	-0.57%	1,298,156
2026-01-06	5.44	5.45	5.18	5.27	+0.57%	1,708,298
2026-01-05	5.18	5.26	5.13	5.24	+1.55%	1,527,217
2026-01-02	4.90	5.17	4.84	5.16	+5.52%	1,018,586
2025-12-31	4.95	4.96	4.86	4.89	-0.41%	643,203
2025-12-30	4.70	4.93	4.61	4.91	-3.35%	1,492,900
2025-12-29	5.16	5.22	5.02	5.08	-0.59%	1,450,262
2025-12-24	5.05	5.16	4.99	5.11	+1.59%	2,061,047
2025-12-23	5.03	5.07	4.92	5.03	+0.40%	1,164,091
2025-12-22	4.90	5.05	4.81	5.01	+4.37%	1,346,683
2025-12-19	4.87	4.88	4.73	4.80	+0.84%	12,555,160
2025-12-18	4.86	4.93	4.72	4.76	-2.66%	1,364,947
2025-12-17	4.70	4.92	4.56	4.89	+6.30%	1,919,841
2025-12-16	4.70	4.74	4.55	4.60	-2.34%	1,655,892
2025-12-15	4.79	4.86	4.66	4.71	-1.67%	1,252,580
2025-12-12	4.82	4.92	4.75	4.79	+2.13%	1,627,747
2025-12-11	4.76	4.90	4.65	4.69	-0.42%	1,842,465
2025-12-10	4.68	4.73	4.63	4.71	+3.52%	2,396,191
2025-12-09	4.75	4.75	4.54	4.55	-4.61%	2,747,368
2025-12-08	4.75	4.80	4.71	4.77	-0.63%	2,044,992
2025-12-05	4.57	4.88	4.54	4.80	+6.43%	3,153,733
2025-12-04	4.79	4.86	4.51	4.51	-7.01%	2,967,727
2025-12-03	4.76	4.92	4.71	4.85	+2.11%	3,111,376
2025-12-02	5.32	5.32	4.74	4.75	-11.87%	30,453,520
2025-12-01	5.50	5.58	5.29	5.39	+0.00%	1,673,326
2025-11-28	5.13	5.39	5.11	5.39	+5.48%	1,305,230
2025-11-27	5.16	5.19	5.04	5.11	+0.59%	618,976
2025-11-26	5.05	5.11	4.91	5.08	-0.39%	1,282,438
2025-11-25	5.09	5.12	5.00	5.10	+6.25%	996,051
2025-11-24	4.65	4.84	4.63	4.80	+3.23%	1,514,946
2025-11-21	4.82	4.82	4.60	4.65	-6.81%	1,071,634
2025-11-20	4.83	5.04	4.83	4.99	+2.25%	1,446,067
2025-11-19	4.97	5.02	4.83	4.88	+0.21%	876,644
2025-11-18	5.14	5.17	4.83	4.87	-5.62%	1,451,139
2025-11-17	5.08	5.25	5.03	5.16	+1.57%	1,406,935
2025-11-14	4.99	5.09	4.83	5.08	-2.31%	874,847
2025-11-13	5.24	5.26	5.12	5.20	+2.36%	1,202,421
2025-11-12	5.15	5.22	5.05	5.08	-2.50%	837,693
2025-11-11	5.20	5.27	5.07	5.21	+2.36%	1,670,815
2025-11-10	4.80	5.11	4.80	5.09	+4.95%	1,718,063
2025-11-07	4.90	4.93	4.84	4.85	+0.00%	1,631,774
2025-11-06	4.91	4.99	4.84	4.85	-1.22%	4,747,188
2025-11-05	4.89	4.92	4.67	4.91	-2.19%	1,646,879
2025-11-04	5.05	5.08	4.94	5.02	-0.59%	1,534,030
2025-11-03	5.11	5.21	5.00	5.05	-1.37%	1,209,945
2025-10-31	5.00	5.21	4.96	5.12	+3.02%	3,294,418
2025-10-30	5.00	5.00	4.89	4.97	-0.60%	1,074,331
2025-10-29	4.85	5.01	4.84	5.00	+2.46%	1,411,822
2025-10-28	5.00	5.08	4.61	4.88	-6.87%	3,212,604
2025-10-27	5.13	5.32	5.08	5.24	-1.50%	2,437,160
2025-10-24	5.52	5.53	5.30	5.32	-5.00%	2,809,305
2025-10-23	5.75	5.77	5.54	5.60	-0.36%	2,353,548

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Aug (+32.15%). Schwächster Monat: Mär (-43.63%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-1.36%
Feb+20.55%
Mär-43.63%
Apr+1.65%
Mai+7.44%
Jun-18.47%
Jul+5.16%
Aug+32.15%
Sep+15.10%
Okt-16.07%
Nov+6.73%
Dez-9.28%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Pantoro Gold Ltd (PNR.AU)?

2.96 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von PNR.AU?

6.48 im Hoch und 1.72 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Pantoro Gold Ltd?

Historisch war der stärkste Kalendermonat von PNR.AU der Aug (Durchschnitt +32.15%), der schwächste der Mär (Durchschnitt -43.63%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 391 Tageskerzen im Closelook-Datenlake.