Pantera Silver Corp. (PNTRF)
OTCMKTS · Delayed Price · Currency is USD
0.4250
+0.0750 (21.43%)
Jul 16, 2025, 11:45 AM EDT
Pantera Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 0.36 | 0.43 | 0.36 | 0.43 | - | 21.43% | 2,500 |
Jul 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 13,084 |
Jul 14, 2025 | 0.43 | 0.43 | 0.38 | 0.38 | 0.38 | 2.65% | 89,492 |
Jul 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 9.56% | 23,000 |
Jul 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.46% | 84,100 |
Jul 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Jul 8, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | - | 3,400 |
Jul 7, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | - | 8,895 |
Jul 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2,500 |
Jul 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Jul 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.03% | 2,500 |
Jun 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.19% | 1,220 |
Jun 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.70% | 14,400 |
Jun 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.97% | 5,500 |
Jun 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -8.88% | 184,000 |
Jun 24, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | 1.08% | 18,300 |
Jun 23, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.84% | 17,500 |
Jun 20, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.23% | 31,000 |
Jun 18, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 1.42% | 41,955 |
Jun 17, 2025 | 0.42 | 0.45 | 0.30 | 0.39 | 0.39 | -5.27% | 118,965 |
Jun 16, 2025 | 0.42 | 0.42 | 0.37 | 0.41 | 0.41 | -0.49% | 102,220 |
Jun 13, 2025 | 0.41 | 0.45 | 0.41 | 0.41 | 0.41 | 12.24% | 46,710 |
Jun 12, 2025 | 0.39 | 0.40 | 0.35 | 0.37 | 0.37 | 1.50% | 65,950 |
Jun 11, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.83% | 46,058 |
Jun 10, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.52% | 56,453 |
Jun 9, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.69% | 30,628 |
Jun 6, 2025 | 0.32 | 0.39 | 0.31 | 0.32 | 0.32 | -3.03% | 67,723 |
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 | - | - |