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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.63	0.6	0.6	0.67	0.6	178,800
October 14, 2025	0.63	0.63	0.63	0.64	0.61	150,843
October 10, 2025	0.6	0.57	0.57	0.6	0.53	129,341
October 09, 2025	0.64	0.55	0.55	0.69	0.53	494,722
October 08, 2025	0.59	0.6	0.6	0.66	0.59	404,700
October 07, 2025	0.59	0.6	0.6	0.6	0.54	230,012
October 06, 2025	0.5	0.58	0.58	0.6	0.5	1.88M
October 03, 2025	0.47	0.47	0.47	0.48	0.46	246,325
October 02, 2025	0.48	0.46	0.46	0.48	0.45	151,624
October 01, 2025	0.48	0.48	0.48	0.51	0.48	214,500
September 30, 2025	0.49	0.47	0.47	0.49	0.47	143,721
September 29, 2025	0.51	0.5	0.5	0.54	0.5	502,635
September 26, 2025	0.53	0.48	0.48	0.53	0.48	1.09M
September 25, 2025	0.5	0.52	0.52	0.52	0.5	221,030
September 24, 2025	0.5	0.5	0.5	0.5	0.48	91,100
September 23, 2025	0.51	0.5	0.5	0.54	0.49	351,735
September 22, 2025	0.54	0.54	0.54	0.55	0.52	253,300
September 19, 2025	0.49	0.5	0.5	0.52	0.49	240,500
September 18, 2025	0.52	0.49	0.49	0.52	0.48	106,920
September 17, 2025	0.51	0.5	0.5	0.51	0.5	77,542
September 16, 2025	0.57	0.52	0.52	0.57	0.52	74,773
September 15, 2025	0.56	0.55	0.55	0.58	0.55	190,144
September 12, 2025	0.52	0.55	0.55	0.55	0.51	510,089
September 11, 2025	0.5	0.52	0.52	0.52	0.49	209,900
September 10, 2025	0.5	0.52	0.52	0.52	0.5	42,300
September 09, 2025	0.53	0.49	0.49	0.53	0.49	115,806
September 08, 2025	0.53	0.51	0.51	0.54	0.51	471,600
September 05, 2025	0.5	0.53	0.53	0.54	0.5	532,200
September 04, 2025	0.5	0.5	0.5	0.53	0.47	175,400
September 03, 2025	0.55	0.52	0.52	0.55	0.5	264,700
September 02, 2025	0.5	0.57	0.57	0.57	0.48	542,700
August 29, 2025	0.45	0.48	0.48	0.48	0.45	95,500
August 28, 2025	0.48	0.45	0.45	0.48	0.43	28,800
August 27, 2025	0.47	0.47	0.47	0.49	0.43	134,123
August 26, 2025	0.45	0.47	0.47	0.47	0.45	16,300
August 25, 2025	0.46	0.45	0.45	0.48	0.43	157,800
August 22, 2025	0.41	0.48	0.48	0.49	0.41	351,172
August 21, 2025	0.44	0.42	0.42	0.44	0.41	141,404
August 20, 2025	0.39	0.45	0.45	0.46	0.39	136,148

Pantera Silver Corp. (PNTR.V) TSXV