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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	0.4	0.39	0.39	0.4	0.36	67,200
August 18, 2025	0.43	0.39	0.39	0.43	0.39	33,910
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

Pantera Silver Corp. (PNTR.V) TSXV