Pantera Silver Corp. (PNTRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1800
-0.0650 (-26.53%)
Apr 23, 2025, 1:55 PM EDT
Pantera Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,500 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 7.76% | 41,855 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.98% | 21,900 |
| Mar 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.92% | 14,766 |
| Mar 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.58% | 18,878 |
| Mar 18, 2025 | 0.27 | 0.30 | 0.24 | 0.26 | 0.26 | -1.19% | 77,966 |
| Mar 17, 2025 | 0.23 | 0.29 | 0.22 | 0.26 | 0.26 | 13.04% | 379,274 |
| Mar 14, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 7.98% | 298,829 |
| Mar 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.90% | 225,000 |
| Mar 12, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 17.95% | 135,500 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.50% | 18,000 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 24,839 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,764 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 22.13% | 33,000 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.12% | 17,000 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 25, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -7.76% | 28,805 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.63% | 3,064 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 27,086 |
| Feb 19, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.85% | 5,428 |
| Feb 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 83,500 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 65,000 |
| Feb 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,217 |
| Feb 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 1,090 |
| Feb 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 39,571 |