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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.41	0.41	0.41	0.43	0.41	109,300
August 14, 2025	0.41	0.4	0.4	0.41	0.38	54,800
August 13, 2025	0.45	0.43	0.43	0.45	0.42	65,200
August 12, 2025	0.44	0.45	0.45	0.45	0.44	2,944
August 11, 2025	0.43	0.42	0.42	0.44	0.42	24,600
August 08, 2025	0.45	0.44	0.44	0.45	0.44	26,306
August 07, 2025	0.48	0.45	0.45	0.49	0.45	68,301
August 06, 2025	0.48	0.45	0.45	0.48	0.44	40,412
August 05, 2025	0.45	0.47	0.47	0.5	0.45	155,047
August 01, 2025	0.44	0.46	0.46	0.46	0.44	10,524
July 31, 2025	0.41	0.46	0.46	0.47	0.4	166,700
July 30, 2025	0.42	0.42	0.42	0.46	0.41	48,413
July 29, 2025	0.39	0.44	0.44	0.44	0.39	259,226
July 28, 2025	0.47	0.41	0.41	0.47	0.41	141,810
July 25, 2025	0.48	0.48	0.48	0.49	0.47	43,200
July 24, 2025	0.48	0.48	0.48	0.48	0.48	99,300
July 23, 2025	0.52	0.48	0.48	0.53	0.48	387,986
July 22, 2025	0.46	0.5	0.5	0.52	0.46	257,305
July 21, 2025	0.44	0.45	0.45	0.48	0.44	161,726
July 18, 2025	0.51	0.48	0.48	0.51	0.48	19,400
July 17, 2025	0.5	0.48	0.48	0.5	0.48	39,200
July 16, 2025	0.48	0.5	0.5	0.5	0.48	20,600
July 15, 2025	0.51	0.48	0.48	0.53	0.45	109,507
July 14, 2025	0.54	0.51	0.51	0.55	0.51	155,800
July 11, 2025	0.5	0.53	0.53	0.54	0.5	262,314
July 10, 2025	0.48	0.5	0.5	0.5	0.47	124,600
July 09, 2025	0.48	0.5	0.5	0.5	0.48	20,839
July 08, 2025	0.49	0.49	0.49	0.5	0.45	92,200
July 07, 2025	0.49	0.5	0.5	0.5	0.49	53,215
July 04, 2025	0.49	0.49	0.49	0.5	0.49	11,800
July 03, 2025	0.5	0.5	0.5	0.5	0.49	53,614
July 02, 2025	0.5	0.5	0.5	0.52	0.48	98,400
June 30, 2025	0.45	0.48	0.48	0.48	0.44	45,300
June 27, 2025	0.47	0.45	0.45	0.48	0.43	270,700
June 26, 2025	0.48	0.47	0.47	0.5	0.47	103,300
June 25, 2025	0.5	0.47	0.47	0.51	0.47	289,300
June 24, 2025	0.54	0.52	0.52	0.54	0.51	38,646
June 23, 2025	0.54	0.53	0.53	0.55	0.52	78,000
June 20, 2025	0.53	0.54	0.54	0.56	0.51	175,600
June 19, 2025	0.55	0.56	0.56	0.56	0.55	36,500
June 18, 2025	0.51	0.55	0.55	0.55	0.51	58,600
June 17, 2025	0.55	0.57	0.57	0.57	0.5	296,142
June 16, 2025	0.57	0.53	0.53	0.6	0.53	180,800
June 13, 2025	0.53	0.57	0.57	0.64	0.53	120,204
June 12, 2025	0.49	0.52	0.52	0.55	0.48	187,100
June 11, 2025	0.49	0.47	0.47	0.49	0.47	30,608
June 10, 2025	0.46	0.48	0.48	0.49	0.45	226,900
June 09, 2025	0.45	0.45	0.45	0.47	0.45	86,300
June 06, 2025	0.45	0.44	0.44	0.45	0.43	123,147
June 05, 2025	0.45	0.44	0.44	0.49	0.4	386,200
June 04, 2025	0.42	0.42	0.42	0.45	0.38	135,738
June 03, 2025	0.41	0.41	0.41	0.42	0.39	185,200
June 02, 2025	0.4	0.41	0.41	0.42	0.38	334,702
May 30, 2025	0.4	0.38	0.38	0.4	0.38	39,900
May 29, 2025	0.39	0.38	0.38	0.4	0.38	59,110
May 28, 2025	0.4	0.39	0.39	0.4	0.38	316,180
May 27, 2025	0.35	0.38	0.38	0.4	0.35	703,841
May 26, 2025	0.3	0.35	0.35	0.35	0.28	180,500
May 23, 2025	0.28	0.3	0.3	0.31	0.28	154,100
May 22, 2025	0.31	0.28	0.28	0.31	0.28	25,510

Pantera Silver Corp. (PNTR.V) TSXV