Pantera Silver Corp. (PNTRF)
OTCMKTS
· Delayed Price · Currency is USD
0.3200
-0.0100 (-3.03%)
Jun 6, 2025, 3:09 PM EDT
Pantera Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.32 | 0.39 | 0.31 | 0.33 | 0.33 | - | 25,496 |
| Jun 5, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 2.04% | 25,496 |
| Jun 4, 2025 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 7.80% | 65,500 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 37,576 |
| Jun 2, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | 1.20% | 18,980 |
| May 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.52% | 22,000 |
| May 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.94% | 3,000 |
| May 28, 2025 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | 10.80% | 110,334 |
| May 27, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 29.23% | 63,770 |
| May 23, 2025 | 0.23 | 0.26 | 0.22 | 0.22 | 0.22 | 10.00% | 32,000 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.37% | 8,000 |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4 |
| May 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 14, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.50% | 152,350 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 3,500 |
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 14,266 |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.50% | 4,166 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 25, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 13,500 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 8,500 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -26.53% | 10,600 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 13,370 |
| Apr 16, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 1.96% | 40,635 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | 2.17% | 14,525 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 10,000 |
| Apr 11, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 7,666 |
| Apr 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.32% | 45,000 |
| Apr 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.35% | 21,103 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.74% | 20,000 |
| Apr 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.79% | 8,000 |
| Apr 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -9.52% | 59,000 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 40,000 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 8,500 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,000 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | -6.52% | 40,616 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.00% | 44,600 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.04% | 32,000 |