Skip to main content
Pantera Silver Corp. (TSXV:PNTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.530
-0.010 (-1.85%)
Apr 28, 2026, 2:47 PM EST

Pantera Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.530.530.510.530.53-1.85%79,142
Apr 27, 20260.520.540.520.540.541.89%36,715
Apr 24, 20260.550.550.520.530.531.92%25,810
Apr 23, 20260.540.560.520.520.52-7.14%65,616
Apr 22, 20260.560.560.560.560.56-6,166
Apr 21, 20260.600.600.560.560.56-5.08%32,277
Apr 20, 20260.580.590.580.590.591.72%35,590
Apr 17, 20260.560.670.560.580.589.43%219,360
Apr 16, 20260.560.580.530.530.53-7.02%35,300
Apr 15, 20260.560.580.560.570.571.79%29,493
Apr 14, 20260.540.580.540.560.567.69%29,910
Apr 13, 20260.520.520.520.520.52-11,890
Apr 10, 20260.540.540.520.520.521.96%17,761
Apr 9, 20260.480.530.480.510.512.00%184,087
Apr 8, 20260.580.580.500.500.50-99,973
Apr 7, 20260.530.530.490.500.50-3.85%38,948
Apr 6, 20260.630.630.520.520.52-1.89%19,305
Apr 2, 20260.530.540.530.530.53-7.02%29,543
Apr 1, 20260.570.580.560.570.573.64%80,829
Mar 31, 20260.500.550.500.550.5517.02%120,913
Mar 30, 20260.550.550.470.470.47-9.62%48,075
Mar 27, 20260.480.540.480.520.528.33%130,724
Mar 26, 20260.530.570.480.480.48-14.29%228,573
Mar 25, 20260.620.620.550.560.56-1.75%104,338
Mar 24, 20260.600.610.570.570.57-5.00%72,117
Mar 23, 20260.500.610.500.600.6021.21%360,571
Mar 20, 20260.500.510.460.500.50-1.00%293,383
Mar 19, 20260.470.530.440.500.50-404,648
Mar 18, 20260.550.550.500.500.50-10.71%156,907
Mar 17, 20260.560.570.550.560.563.70%72,058
Mar 16, 20260.520.550.520.540.543.85%114,068
Mar 13, 20260.560.600.500.520.52-10.34%207,200
Mar 12, 20260.570.610.560.580.581.75%49,786
Mar 11, 20260.620.620.570.570.57-8.06%90,980
Mar 10, 20260.600.660.580.620.625.08%166,772
Mar 9, 20260.600.600.560.590.59-3.28%129,443
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