Skip to main content
Pantera Silver Corp. (TSXV:PNTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.650
+0.070 (12.07%)
At close: Dec 5, 2025

Pantera Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.630.640.610.630.6310.53%150,843
Oct 10, 20250.600.600.530.570.573.64%129,341
Oct 9, 20250.640.690.530.550.55-8.33%494,722
Oct 8, 20250.590.660.590.600.60-404,687
Oct 7, 20250.590.600.540.600.603.45%230,012
Oct 6, 20250.500.600.500.580.5823.40%1,876,488
Oct 3, 20250.470.480.460.470.473.30%246,325
Oct 2, 20250.480.480.450.460.46-5.21%151,624
Oct 1, 20250.480.510.480.480.482.13%214,470
Sep 30, 20250.490.490.470.470.47-6.00%143,721
Sep 29, 20250.510.540.500.500.504.17%502,635
Sep 26, 20250.530.530.480.480.48-7.69%1,090,434
Sep 25, 20250.500.520.500.520.525.05%221,030
Sep 24, 20250.500.500.480.500.50-91,056
Sep 23, 20250.510.540.490.500.50-8.33%351,735
Sep 22, 20250.540.550.520.540.549.09%253,256
Sep 19, 20250.490.520.490.500.501.02%240,467
Sep 18, 20250.520.520.480.490.49-2.00%106,920
Sep 17, 20250.510.510.500.500.50-3.85%77,542
Sep 16, 20250.570.570.520.520.52-5.45%74,773
Sep 15, 20250.560.580.550.550.55-190,144
Sep 12, 20250.520.550.510.550.555.77%510,089
Sep 11, 20250.500.520.490.520.52-209,857
Sep 10, 20250.500.520.500.520.526.12%42,298
Sep 9, 20250.530.530.490.490.49-3.92%115,806
Sep 8, 20250.530.540.510.510.51-3.77%471,584
Sep 5, 20250.500.540.500.530.536.00%532,183
Sep 4, 20250.500.530.470.500.50-3.85%175,381
Sep 3, 20250.550.550.500.520.52-8.77%264,693
Sep 2, 20250.500.570.480.570.5720.00%542,683
Aug 29, 20250.450.480.450.480.485.56%95,469
Aug 28, 20250.480.480.430.450.45-3.23%28,782
Aug 27, 20250.470.490.430.470.47-1.06%134,123
Aug 26, 20250.450.470.450.470.475.62%16,300
Aug 25, 20250.460.480.430.450.45-7.29%157,765
Aug 22, 20250.410.490.410.480.4815.66%351,172
Aug 21, 20250.440.440.410.420.42-6.74%141,404
Aug 20, 20250.390.460.390.450.4515.58%136,148
Aug 19, 20250.400.400.360.390.39-1.28%67,196
Aug 18, 20250.430.430.390.390.39-4.88%33,910
Aug 15, 20250.410.430.410.410.413.80%109,270
Aug 14, 20250.410.410.380.400.40-7.06%54,800
Aug 13, 20250.450.450.420.430.43-4.49%65,199
Aug 12, 20250.440.450.440.450.457.23%2,944
Aug 11, 20250.430.440.420.420.42-5.68%24,599
Aug 8, 20250.450.450.440.440.44-2.22%26,306
Aug 7, 20250.480.490.450.450.45-68,301
Aug 6, 20250.480.480.440.450.45-4.26%40,412
Aug 5, 20250.450.500.450.470.473.30%155,047
Aug 1, 20250.440.460.440.460.46-10,524
Jul 31, 20250.410.470.400.460.469.64%166,656
Jul 30, 20250.420.460.410.420.42-5.68%48,413
Jul 29, 20250.390.440.390.440.448.64%259,226
Jul 28, 20250.470.470.410.410.41-14.74%141,810
Jul 25, 20250.480.490.470.480.48-1.04%43,159
Jul 24, 20250.480.480.480.480.48-99,296
Jul 23, 20250.520.530.480.480.48-4.00%387,986
Jul 22, 20250.460.520.460.500.5011.11%257,305
Jul 21, 20250.440.480.440.450.45-5.26%161,726
Jul 18, 20250.510.510.480.480.48-1.04%19,395
Jul 17, 20250.500.500.480.480.48-3.03%39,160
Jul 16, 20250.480.500.480.500.504.21%20,552