Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.35	0.35	0.31	0.35	0.35	-1.41%	14,000
Oct 23, 2025	0.35	0.38	0.35	0.36	0.36	4.41%	13,044
Oct 22, 2025	0.37	0.37	0.33	0.34	0.34	-	129,755
Oct 21, 2025	0.45	0.45	0.34	0.34	0.34	-19.05%	71,375
Oct 20, 2025	0.38	0.42	0.38	0.42	0.42	20.00%	61,500
Oct 17, 2025	0.39	0.39	0.31	0.35	0.35	-21.35%	255,951
Oct 16, 2025	0.43	0.45	0.40	0.45	0.45	1.30%	50,625
Oct 15, 2025	0.57	0.57	0.43	0.44	0.44	-2.38%	156,238
Oct 14, 2025	0.44	0.57	0.43	0.45	0.45	-18.02%	64,975
Oct 13, 2025	0.43	0.58	0.43	0.55	0.55	33.13%	49,005
Oct 10, 2025	0.40	0.45	0.35	0.41	0.41	-30.12%	120,940
Oct 9, 2025	0.46	0.60	0.39	0.59	0.59	27.24%	305,345
Oct 8, 2025	0.45	0.60	0.43	0.46	0.46	-0.92%	158,420
Oct 7, 2025	0.43	0.47	0.39	0.47	0.47	11.43%	155,597
Oct 6, 2025	0.35	0.49	0.35	0.42	0.42	22.84%	373,838
Oct 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.31%	37,099
Oct 2, 2025	0.36	0.36	0.30	0.35	0.35	0.14%	32,188
Oct 1, 2025	0.36	0.40	0.35	0.35	0.35	2.73%	77,765
Sep 30, 2025	0.35	0.39	0.34	0.34	0.34	-5.50%	73,150
Sep 29, 2025	0.38	0.43	0.34	0.36	0.36	0.93%	110,319
Sep 26, 2025	0.40	0.58	0.35	0.36	0.36	-3.85%	218,279
Sep 25, 2025	0.35	0.37	0.35	0.37	0.37	12.42%	38,500
Sep 24, 2025	0.36	0.36	0.33	0.33	0.33	-10.81%	124,969
Sep 23, 2025	0.39	0.40	0.35	0.37	0.37	-7.50%	58,727
Sep 22, 2025	0.37	0.40	0.37	0.40	0.40	11.11%	117,827
Sep 19, 2025	0.35	0.38	0.33	0.36	0.36	-2.07%	64,741
Sep 18, 2025	0.38	0.38	0.34	0.37	0.37	0.71%	130,900
Sep 17, 2025	0.45	0.45	0.36	0.37	0.37	4.29%	35,642
Sep 16, 2025	0.42	0.42	0.33	0.35	0.35	-17.65%	77,347
Sep 15, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	86,921
Sep 12, 2025	0.41	0.42	0.39	0.42	0.42	20.27%	68,305
Sep 11, 2025	0.37	0.43	0.35	0.35	0.35	-5.62%	84,526
Sep 10, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	9,660
Sep 9, 2025	0.40	0.40	0.40	0.40	0.40	-	1,440
Sep 8, 2025	0.39	0.40	0.37	0.40	0.40	3.15%	79,195
Sep 5, 2025	0.37	0.42	0.37	0.39	0.39	4.81%	70,840
Sep 4, 2025	0.35	0.38	0.35	0.37	0.37	19.35%	34,640
Sep 2, 2025	0.40	0.42	0.31	0.31	0.31	-19.48%	42,650
Aug 29, 2025	0.31	0.39	0.31	0.39	0.39	1.32%	34,405
Aug 28, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Aug 27, 2025	0.34	0.38	0.34	0.38	0.38	8.57%	51,500
Aug 26, 2025	0.35	0.36	0.35	0.35	0.35	0.43%	21,286
Aug 25, 2025	0.43	0.43	0.35	0.35	0.35	-14.58%	18,504
Aug 22, 2025	0.35	0.41	0.33	0.41	0.41	36.00%	145,700
Aug 21, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	2,666
Aug 20, 2025	0.31	0.32	0.31	0.32	0.32	23.08%	21,652
Aug 19, 2025	0.26	0.26	0.26	0.26	0.26	-25.71%	15,500
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	14.75%	1,000
Aug 15, 2025	0.35	0.35	0.28	0.31	0.31	-12.86%	9,270
Aug 14, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	6,941