Skip to main content
Pantera Silver Corp. (TSXV:PNTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
-0.020 (-3.28%)
Mar 9, 2026, 3:56 PM EST

Pantera Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.600.600.560.59--3.28%91,713
Mar 6, 20260.600.630.590.610.613.39%42,562
Mar 5, 20260.650.650.580.590.59-4.84%182,957
Mar 4, 20260.710.710.620.620.62-6.06%78,894
Mar 3, 20260.690.710.640.660.66-10.81%93,164
Mar 2, 20260.760.760.730.740.74-3.90%23,642
Feb 27, 20260.770.780.700.770.77-205,028
Feb 26, 20260.710.770.680.770.77-1.28%69,193
Feb 25, 20260.780.780.750.780.78-1.27%43,920
Feb 24, 20260.770.800.760.790.79-1.25%95,420
Feb 23, 20260.750.850.730.800.8011.11%194,840
Feb 20, 20260.620.740.610.720.7220.00%326,038
Feb 19, 20260.590.600.560.600.605.26%45,962
Feb 18, 20260.580.640.550.570.57-5.00%243,980
Feb 17, 20260.570.600.510.600.605.26%97,353
Feb 13, 20260.610.630.550.570.57-8.06%311,747
Feb 12, 20260.730.730.620.620.62-15.07%226,879
Feb 11, 20260.720.740.710.730.734.29%69,746
Feb 10, 20260.750.750.700.700.70-5.41%16,603
Feb 9, 20260.710.760.710.740.747.25%127,912
Feb 6, 20260.620.690.620.690.6911.29%55,969
Feb 5, 20260.650.660.610.620.62-10.14%103,971
Feb 4, 20260.740.750.640.690.69-4.17%128,670
Feb 3, 20260.740.740.680.720.7210.77%83,608
Feb 2, 20260.700.700.630.650.65-7.14%144,094
Jan 30, 20260.660.730.620.700.70-2.78%323,244
Jan 29, 20260.780.830.630.720.72-10.00%346,198
Jan 28, 20260.800.820.770.800.802.56%160,688
Jan 27, 20260.790.800.730.780.781.30%282,579
Jan 26, 20260.890.890.760.770.77-13.48%670,822
Jan 23, 20260.870.890.830.890.895.95%576,332
Jan 22, 20260.850.880.810.840.846.33%310,645
Jan 21, 20260.920.930.790.790.79-10.23%494,958
Jan 20, 20260.970.970.880.880.88-5.38%369,019
Jan 19, 20260.950.970.920.930.93-264,500
Jan 16, 20260.900.950.870.930.932.20%135,769
Jan 15, 20260.880.910.850.910.911.68%68,735
Jan 14, 20260.910.930.860.900.904.07%180,492
Jan 13, 20260.920.930.810.860.86-5.49%476,794
Jan 12, 20260.820.920.810.910.9112.35%794,808
Jan 9, 20260.760.820.760.810.813.85%239,992
Jan 8, 20260.770.780.700.780.78-2.50%145,462
Jan 7, 20260.750.800.720.800.801.27%144,870
Jan 6, 20260.740.790.730.790.798.22%312,607
Jan 5, 20260.770.770.720.730.731.39%206,118
Jan 2, 20260.750.780.700.720.72-1.37%105,196
Dec 31, 20250.790.790.690.730.73-8.75%96,566
Dec 30, 20250.810.850.790.800.805.26%230,289
Dec 29, 20250.800.800.740.760.76-6.17%207,052
Dec 24, 20250.810.810.800.810.81-80,263
Dec 23, 20250.790.810.750.810.811.25%401,658
Dec 22, 20250.780.800.760.800.808.11%194,326
Dec 19, 20250.730.750.710.740.742.78%156,048
Dec 18, 20250.780.780.700.720.72-5.26%300,755
Dec 17, 20250.760.770.730.760.761.33%55,694
Dec 16, 20250.790.790.740.750.75-6.25%58,711
Dec 15, 20250.700.800.700.800.8017.65%172,275
Dec 12, 20250.760.770.670.680.68-11.69%147,370
Dec 11, 20250.710.780.700.770.776.94%391,557
Dec 10, 20250.700.720.690.720.722.86%47,915
Dec 9, 20250.630.720.620.700.7014.75%124,043
Dec 8, 20250.640.640.580.610.61-6.15%51,245
Dec 5, 20250.630.680.610.650.6512.07%166,037
Dec 4, 20250.700.700.570.580.58-19.44%253,705
Dec 3, 20250.730.730.700.720.721.41%75,223
Dec 2, 20250.720.720.640.710.71-1.39%336,941
Dec 1, 20250.730.770.700.720.72-1.37%411,989
Nov 28, 20250.590.740.590.730.7325.86%424,105
Nov 27, 20250.570.590.560.580.58-3.33%30,193
Nov 26, 20250.550.600.540.600.607.14%361,834
Nov 25, 20250.510.570.490.560.5612.00%128,194
Nov 24, 20250.500.520.490.500.502.04%89,404
Nov 21, 20250.470.490.470.490.493.16%22,486
Nov 20, 20250.480.490.480.480.48-3.06%20,838
Nov 19, 20250.510.510.490.490.491.03%5,100
Nov 18, 20250.500.500.470.490.491.04%63,504
Nov 17, 20250.510.510.480.480.48-9.43%52,732
Nov 14, 20250.500.530.480.530.53-1.85%130,451
Nov 13, 20250.550.560.520.540.541.89%263,600
Nov 12, 20250.480.550.480.530.5319.10%211,899
Nov 11, 20250.460.460.440.450.45-3.26%22,311
Nov 10, 20250.450.470.440.460.464.55%95,408
Nov 7, 20250.440.440.440.440.441.15%39,185
Nov 6, 20250.430.450.430.440.444.82%48,598
Nov 5, 20250.420.420.420.420.421.22%56,700
Nov 4, 20250.430.440.410.410.41-10.87%109,573
Nov 3, 20250.450.480.450.460.464.55%32,698
Oct 31, 20250.440.450.420.440.44-6.38%24,100
Oct 30, 20250.480.490.470.470.47-3.09%37,412
Oct 29, 20250.470.490.460.490.493.19%98,756
Oct 28, 20250.440.480.440.470.474.44%21,839
Oct 27, 20250.450.460.420.450.45-1.10%130,844
Oct 24, 20250.470.500.460.460.46-5.21%227,283
Oct 23, 20250.510.510.480.480.48-2.04%101,789
Oct 22, 20250.460.490.440.490.496.52%149,167
Oct 21, 20250.520.520.450.460.46-14.81%188,714
Oct 20, 20250.530.540.520.540.548.00%32,726
Oct 17, 20250.530.540.480.500.50-9.09%285,609
Oct 16, 20250.600.600.550.550.55-8.33%170,812
Oct 15, 20250.630.670.600.600.60-4.76%178,787