Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.53	0.53	0.51	0.51	-	-6.09%	3,500
Feb 11, 2026	0.58	0.70	0.53	0.54	0.54	-12.40%	20,890
Feb 10, 2026	0.53	0.70	0.53	0.62	0.62	19.23%	6,344
Feb 9, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	340
Feb 6, 2026	0.55	0.58	0.45	0.50	0.50	-8.91%	56,963
Feb 5, 2026	0.44	0.56	0.44	0.55	0.55	5.56%	43,930
Feb 4, 2026	0.58	0.58	0.49	0.52	0.52	-5.45%	24,256
Feb 3, 2026	0.55	0.55	0.43	0.55	0.55	-	88,195
Feb 2, 2026	0.50	0.55	0.43	0.55	0.55	10.00%	59,388
Jan 30, 2026	0.54	0.66	0.45	0.50	0.50	-25.93%	174,177
Jan 29, 2026	0.61	0.68	0.48	0.68	0.68	14.76%	62,876
Jan 28, 2026	0.58	0.64	0.58	0.59	0.59	-1.16%	47,771
Jan 27, 2026	0.57	0.60	0.55	0.60	0.60	-0.82%	68,653
Jan 26, 2026	0.65	0.70	0.51	0.60	0.60	-8.41%	226,895
Jan 23, 2026	0.65	0.69	0.62	0.66	0.66	0.78%	288,769
Jan 22, 2026	0.58	0.65	0.55	0.65	0.65	12.07%	86,040
Jan 21, 2026	0.70	0.72	0.56	0.58	0.58	-10.77%	46,253
Jan 20, 2026	0.71	0.73	0.56	0.65	0.65	-5.51%	55,859
Jan 16, 2026	0.70	0.72	0.64	0.69	0.69	3.10%	37,660
Jan 15, 2026	0.62	0.73	0.62	0.67	0.67	4.25%	77,667
Jan 14, 2026	0.70	0.73	0.63	0.64	0.64	-10.81%	61,180
Jan 13, 2026	0.73	0.73	0.59	0.72	0.72	7.34%	74,028
Jan 12, 2026	0.60	0.73	0.59	0.67	0.67	-1.69%	146,649
Jan 9, 2026	0.58	0.68	0.58	0.68	0.68	23.64%	62,690
Jan 8, 2026	0.57	0.57	0.55	0.55	0.55	-5.69%	34,027
Jan 7, 2026	0.55	0.58	0.53	0.58	0.58	6.04%	59,175
Jan 6, 2026	0.51	0.64	0.51	0.55	0.55	6.20%	28,783
Jan 5, 2026	0.43	0.65	0.43	0.52	0.52	-2.19%	59,600
Jan 2, 2026	0.70	0.70	0.50	0.53	0.53	-4.08%	111,022
Dec 31, 2025	0.60	0.70	0.50	0.55	0.55	-4.83%	90,021
Dec 30, 2025	0.60	0.73	0.58	0.58	0.58	-3.33%	34,237
Dec 29, 2025	0.70	0.73	0.55	0.60	0.60	-9.09%	78,506
Dec 26, 2025	0.65	0.74	0.61	0.66	0.66	10.40%	73,718
Dec 24, 2025	0.59	0.65	0.59	0.60	0.60	1.32%	13,309
Dec 23, 2025	0.57	0.60	0.55	0.59	0.59	2.95%	165,973
Dec 22, 2025	0.55	0.60	0.55	0.57	0.57	43.24%	96,608
Dec 19, 2025	0.60	0.60	0.40	0.40	0.40	-33.32%	111,873
Dec 18, 2025	0.53	0.60	0.53	0.60	0.60	-	31,725
Dec 17, 2025	0.59	0.60	0.57	0.60	0.60	1.69%	17,045
Dec 16, 2025	0.58	0.59	0.54	0.59	0.59	3.80%	23,947
Dec 15, 2025	0.51	0.58	0.51	0.57	0.57	13.68%	56,630
Dec 12, 2025	0.56	0.56	0.46	0.50	0.50	-12.28%	89,419
Dec 11, 2025	0.52	0.58	0.50	0.57	0.57	9.62%	46,696
Dec 10, 2025	0.50	0.52	0.50	0.52	0.52	-	10,465
Dec 9, 2025	0.53	0.54	0.50	0.52	0.52	-5.45%	23,189
Dec 8, 2025	0.38	0.55	0.38	0.55	0.55	30.73%	18,686
Dec 4, 2025	0.59	0.59	0.41	0.42	0.42	-26.19%	98,217
Dec 3, 2025	0.58	0.58	0.57	0.57	0.57	14.00%	2,930
Dec 2, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	40,600
Dec 1, 2025	0.60	0.60	0.51	0.51	0.51	-0.97%	159,875