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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.72	0.72	0.74	0.61	326,038
February 19, 2026	0.59	0.6	0.6	0.6	0.56	46,000
February 18, 2026	0.58	0.57	0.57	0.64	0.55	244,000
February 17, 2026	0.57	0.6	0.6	0.6	0.51	97,400
February 13, 2026	0.61	0.57	0.57	0.63	0.55	311,747
February 12, 2026	0.73	0.62	0.62	0.73	0.62	226,900
February 11, 2026	0.72	0.73	0.73	0.74	0.71	69,746
February 10, 2026	0.75	0.7	0.7	0.75	0.7	16,603
February 09, 2026	0.71	0.74	0.74	0.76	0.71	127,912
February 06, 2026	0.62	0.69	0.69	0.69	0.62	56,000
February 05, 2026	0.65	0.62	0.62	0.66	0.61	104,000
February 04, 2026	0.74	0.69	0.69	0.75	0.64	128,700
February 03, 2026	0.74	0.72	0.72	0.74	0.68	83,608
February 02, 2026	0.7	0.65	0.65	0.7	0.63	144,100
January 30, 2026	0.66	0.7	0.7	0.73	0.62	323,244
January 29, 2026	0.78	0.72	0.72	0.83	0.63	346,200
January 28, 2026	0.8	0.8	0.8	0.82	0.77	160,700
January 27, 2026	0.79	0.78	0.78	0.8	0.73	282,600
January 26, 2026	0.89	0.77	0.77	0.89	0.76	670,822
January 23, 2026	0.87	0.89	0.89	0.89	0.83	576,332
January 22, 2026	0.85	0.84	0.84	0.88	0.81	310,645
January 21, 2026	0.92	0.79	0.79	0.93	0.79	494,958
January 20, 2026	0.97	0.88	0.88	0.97	0.88	369,019
January 19, 2026	0.95	0.93	0.93	0.97	0.92	264,500
January 16, 2026	0.9	0.93	0.93	0.95	0.87	135,800
January 15, 2026	0.88	0.91	0.91	0.91	0.85	68,735
January 14, 2026	0.91	0.9	0.9	0.93	0.86	180,500
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

Pantera Silver Corp. (PNTR.V) TSXV