Pantera Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.52	0.54	0.51	0.54	0.54	9.09%	59,103
May 20, 2026	0.52	0.52	0.50	0.50	0.50	-	53,029
May 19, 2026	0.57	0.57	0.48	0.50	0.50	-11.61%	302,846
May 15, 2026	0.58	0.58	0.55	0.56	0.56	-5.08%	13,453
May 14, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	53,523
May 13, 2026	0.62	0.62	0.61	0.62	0.62	-	93,647
May 12, 2026	0.60	0.62	0.57	0.62	0.62	1.64%	124,513
May 11, 2026	0.57	0.61	0.54	0.61	0.61	12.96%	364,795
May 8, 2026	0.55	0.56	0.53	0.54	0.54	-	19,840
May 7, 2026	0.55	0.57	0.54	0.54	0.54	1.89%	114,403
May 6, 2026	0.51	0.55	0.51	0.53	0.53	6.00%	104,359
May 5, 2026	0.52	0.53	0.50	0.50	0.50	-	16,915
May 4, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	56,865
May 1, 2026	0.53	0.54	0.52	0.52	0.52	-5.45%	28,101
Apr 30, 2026	0.59	0.59	0.53	0.55	0.55	3.77%	44,965
Apr 29, 2026	0.52	0.53	0.52	0.53	0.53	-	30,730
Apr 28, 2026	0.53	0.53	0.51	0.53	0.53	-1.85%	79,142
Apr 27, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	36,715
Apr 24, 2026	0.55	0.55	0.52	0.53	0.53	1.92%	25,810
Apr 23, 2026	0.54	0.56	0.52	0.52	0.52	-7.14%	65,616
Apr 22, 2026	0.56	0.56	0.56	0.56	0.56	-	6,166
Apr 21, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	32,277
Apr 20, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	35,590
Apr 17, 2026	0.56	0.67	0.56	0.58	0.58	9.43%	219,360
Apr 16, 2026	0.56	0.58	0.53	0.53	0.53	-7.02%	35,300
Apr 15, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	29,493
Apr 14, 2026	0.54	0.58	0.54	0.56	0.56	7.69%	29,910
Apr 13, 2026	0.52	0.52	0.52	0.52	0.52	-	11,890
Apr 10, 2026	0.54	0.54	0.52	0.52	0.52	1.96%	17,761
Apr 9, 2026	0.48	0.53	0.48	0.51	0.51	2.00%	184,087
Apr 8, 2026	0.58	0.58	0.50	0.50	0.50	-	99,973
Apr 7, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	38,948
Apr 6, 2026	0.63	0.63	0.52	0.52	0.52	-1.89%	19,305
Apr 2, 2026	0.53	0.54	0.53	0.53	0.53	-7.02%	29,543
Apr 1, 2026	0.57	0.58	0.56	0.57	0.57	3.64%	80,829
Mar 31, 2026	0.50	0.55	0.50	0.55	0.55	17.02%	120,913
Mar 30, 2026	0.55	0.55	0.47	0.47	0.47	-9.62%	48,075
Mar 27, 2026	0.48	0.54	0.48	0.52	0.52	8.33%	130,724
Mar 26, 2026	0.53	0.57	0.48	0.48	0.48	-14.29%	228,573
Mar 25, 2026	0.62	0.62	0.55	0.56	0.56	-1.75%	104,338
Mar 24, 2026	0.60	0.61	0.57	0.57	0.57	-5.00%	72,117
Mar 23, 2026	0.50	0.61	0.50	0.60	0.60	21.21%	360,571
Mar 20, 2026	0.50	0.51	0.46	0.50	0.50	-1.00%	293,383
Mar 19, 2026	0.47	0.53	0.44	0.50	0.50	-	404,648
Mar 18, 2026	0.55	0.55	0.50	0.50	0.50	-10.71%	156,907
Mar 17, 2026	0.56	0.57	0.55	0.56	0.56	3.70%	72,058
Mar 16, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	114,068
Mar 13, 2026	0.56	0.60	0.50	0.52	0.52	-10.34%	207,200
Mar 12, 2026	0.57	0.61	0.56	0.58	0.58	1.75%	49,786
Mar 11, 2026	0.62	0.62	0.57	0.57	0.57	-8.06%	90,980