Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.53	0.54	0.51	0.54	0.54	3.85%	37,121
Aug 27, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	9,266
Aug 26, 2026	0.55	0.55	0.51	0.53	0.53	-3.64%	48,065
Aug 25, 2026	0.51	0.55	0.51	0.55	0.55	3.77%	23,602
Aug 24, 2026	0.56	0.56	0.52	0.53	0.53	-	49,560
Aug 21, 2026	0.55	0.56	0.53	0.53	0.53	6.00%	78,477
Aug 20, 2026	0.54	0.55	0.48	0.50	0.50	-3.85%	38,198
Aug 19, 2026	0.46	0.53	0.46	0.52	0.52	10.64%	86,894
Aug 18, 2026	0.53	0.54	0.46	0.47	0.47	-9.62%	107,120
Aug 17, 2026	0.52	0.54	0.51	0.52	0.52	4.00%	29,835
Aug 14, 2026	0.53	0.53	0.50	0.50	0.50	-1.96%	17,423
Aug 13, 2026	0.52	0.53	0.49	0.51	0.51	-1.92%	90,170
Aug 12, 2026	0.59	0.59	0.52	0.52	0.52	-3.70%	88,437
Aug 11, 2026	0.57	0.58	0.53	0.54	0.54	1.89%	151,502
Aug 10, 2026	0.51	0.54	0.50	0.53	0.53	12.77%	60,959
Aug 7, 2026	0.45	0.49	0.45	0.47	0.47	9.30%	249,170
Aug 6, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	102,110
Aug 5, 2026	0.37	0.45	0.37	0.45	0.45	25.00%	142,450
Aug 4, 2026	0.35	0.37	0.35	0.36	0.36	9.09%	25,496
Jul 30, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	8,222
Jul 29, 2026	0.31	0.31	0.31	0.31	0.31	-	5,519
Jul 28, 2026	0.34	0.34	0.31	0.31	0.31	-10.14%	46,671
Jul 27, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	2,187
Jul 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	3,000
Jul 23, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	3,450
Jul 22, 2026	0.36	0.37	0.35	0.37	0.37	10.61%	15,596
Jul 21, 2026	0.36	0.36	0.32	0.33	0.33	11.86%	56,414
Jul 20, 2026	0.35	0.35	0.29	0.30	0.30	-16.90%	164,042
Jul 17, 2026	0.34	0.37	0.32	0.36	0.36	4.41%	64,562
Jul 16, 2026	0.37	0.37	0.32	0.34	0.34	-10.53%	165,910
Jul 15, 2026	0.38	0.38	0.37	0.38	0.38	-	33,314
Jul 14, 2026	0.40	0.41	0.38	0.38	0.38	-	55,560
Jul 10, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	4,932
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	-	22,397
Jul 8, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	10,500
Jul 7, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	63,810
Jul 6, 2026	0.42	0.42	0.41	0.41	0.41	2.50%	18,001
Jul 3, 2026	0.46	0.46	0.40	0.40	0.40	1.27%	40,918
Jul 2, 2026	0.43	0.48	0.40	0.40	0.40	-8.14%	208,792
Jun 30, 2026	0.42	0.44	0.42	0.43	0.43	-1.15%	25,718
Jun 29, 2026	0.47	0.47	0.43	0.44	0.44	-4.40%	84,887
Jun 26, 2026	0.45	0.46	0.45	0.46	0.46	3.41%	47,798
Jun 25, 2026	0.48	0.48	0.44	0.44	0.44	-2.22%	46,094
Jun 24, 2026	0.44	0.48	0.43	0.45	0.45	-2.17%	260,002
Jun 23, 2026	0.47	0.47	0.46	0.46	0.46	-7.07%	32,022
Jun 22, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	64,234
Jun 19, 2026	0.41	0.49	0.41	0.49	0.49	12.64%	207,343
Jun 18, 2026	0.48	0.48	0.42	0.44	0.44	-9.37%	54,960
Jun 17, 2026	0.49	0.50	0.48	0.48	0.48	-5.88%	52,342
Jun 16, 2026	0.50	0.51	0.48	0.51	0.51	-	40,413