Pantera Silver Corp. - PNTR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.92	0.86	0.86	0.93	0.81	476,800
January 12, 2026	0.82	0.91	0.91	0.92	0.81	794,808
January 09, 2026	0.76	0.81	0.81	0.82	0.76	240,000
January 08, 2026	0.77	0.78	0.78	0.78	0.7	145,500
January 07, 2026	0.75	0.8	0.8	0.8	0.72	144,900
January 06, 2026	0.74	0.79	0.79	0.79	0.73	312,607
January 05, 2026	0.77	0.73	0.73	0.77	0.72	206,118
January 02, 2026	0.75	0.72	0.72	0.78	0.7	105,200
December 31, 2025	0.79	0.73	0.73	0.79	0.69	96,600
December 30, 2025	0.81	0.8	0.8	0.85	0.79	230,300
December 29, 2025	0.8	0.76	0.76	0.8	0.74	207,100
December 23, 2025	0.79	0.81	0.81	0.81	0.75	401,700
December 22, 2025	0.78	0.8	0.8	0.8	0.76	194,326
December 19, 2025	0.73	0.74	0.74	0.75	0.71	156,048
December 18, 2025	0.78	0.72	0.72	0.78	0.7	300,800
December 17, 2025	0.76	0.76	0.76	0.77	0.73	55,700
December 16, 2025	0.79	0.75	0.75	0.79	0.74	58,711
December 15, 2025	0.7	0.8	0.8	0.8	0.7	172,300
December 12, 2025	0.76	0.68	0.68	0.77	0.67	147,370
December 11, 2025	0.71	0.77	0.77	0.78	0.7	391,600
December 10, 2025	0.7	0.72	0.72	0.72	0.69	47,915
December 09, 2025	0.63	0.7	0.7	0.72	0.62	124,043
December 08, 2025	0.64	0.61	0.61	0.64	0.58	51,245
December 05, 2025	0.63	0.65	0.65	0.68	0.61	166,037
December 04, 2025	0.7	0.58	0.58	0.7	0.57	253,705
December 03, 2025	0.73	0.72	0.72	0.73	0.7	75,223
December 02, 2025	0.72	0.71	0.71	0.72	0.64	336,941
December 01, 2025	0.73	0.72	0.72	0.77	0.7	412,000
November 28, 2025	0.59	0.73	0.73	0.74	0.59	424,105
November 27, 2025	0.57	0.58	0.58	0.59	0.56	30,200
November 26, 2025	0.55	0.6	0.6	0.6	0.54	361,834
November 25, 2025	0.51	0.56	0.56	0.57	0.49	128,200
November 24, 2025	0.5	0.5	0.5	0.52	0.49	89,404
November 21, 2025	0.47	0.49	0.49	0.49	0.47	22,500
November 20, 2025	0.48	0.48	0.48	0.49	0.48	20,838
November 19, 2025	0.51	0.49	0.49	0.51	0.49	5,100
November 18, 2025	0.5	0.49	0.49	0.5	0.47	63,504
November 17, 2025	0.51	0.48	0.48	0.51	0.48	52,732
November 14, 2025	0.5	0.53	0.53	0.53	0.48	130,500
November 13, 2025	0.55	0.54	0.54	0.56	0.52	263,600
November 12, 2025	0.48	0.53	0.53	0.55	0.48	211,900
November 11, 2025	0.46	0.45	0.45	0.46	0.44	22,311
November 10, 2025	0.45	0.46	0.46	0.47	0.44	95,408
November 07, 2025	0.44	0.44	0.44	0.44	0.44	39,200
November 06, 2025	0.43	0.44	0.44	0.45	0.43	48,600
November 05, 2025	0.42	0.42	0.42	0.42	0.42	56,700
November 04, 2025	0.43	0.41	0.41	0.44	0.41	109,600
November 03, 2025	0.45	0.46	0.46	0.48	0.45	32,700
October 31, 2025	0.44	0.44	0.44	0.45	0.42	24,100
October 30, 2025	0.48	0.47	0.47	0.49	0.47	37,412
October 29, 2025	0.47	0.49	0.49	0.49	0.46	98,800
October 28, 2025	0.44	0.47	0.47	0.48	0.44	21,839
October 27, 2025	0.45	0.45	0.45	0.46	0.42	130,844
October 24, 2025	0.47	0.46	0.46	0.5	0.46	227,283
October 23, 2025	0.51	0.48	0.48	0.51	0.48	101,789
October 22, 2025	0.52	0.49	0.49	0.52	0.44	149,167
October 21, 2025	0.52	0.46	0.46	0.52	0.45	188,714
October 20, 2025	0.53	0.54	0.54	0.54	0.52	32,726
October 17, 2025	0.53	0.5	0.5	0.54	0.48	285,609
October 16, 2025	0.6	0.55	0.55	0.6	0.55	170,812

Pantera Silver Corp. (PNTR.V) TSXV