TSXV - Free Realtime Quote CAD

Pantera Silver Corp. (PNTR.V)

0.4500
0.0000
(0.00%)
As of 11:57:23 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.45500.48500.45000.45000.450079,129
Jun 9, 20250.45000.47000.45000.45000.450086,300
Jun 6, 20250.45000.45000.43000.44000.4400123,100
Jun 5, 20250.45000.49000.40000.44000.4400386,200
Jun 4, 20250.42000.45000.38000.42000.4200135,700
Jun 3, 20250.41000.42000.39000.41000.4100185,200
Jun 2, 20250.40000.42000.38000.41000.4100334,700
May 30, 20250.40000.40000.38000.38000.380039,900
May 29, 20250.39000.40000.38000.38000.380059,100
May 28, 20250.40000.40000.38000.39000.3900316,200
May 27, 20250.35000.40000.35000.38000.3800703,800
May 26, 20250.30000.35000.28000.35000.3500180,500
May 23, 20250.28000.31000.28000.30000.3000154,100
May 22, 20250.31000.31000.28000.28000.280025,500
May 21, 20250.30000.30000.27000.28000.2800136,100
May 20, 20250.31000.31000.27000.30000.3000114,000
May 16, 20250.27000.31000.26000.31000.310025,600
May 15, 20250.27000.27000.27000.27000.270014,500
May 14, 20250.27000.28000.25000.27000.270069,800
May 13, 20250.30000.30000.26000.28000.280023,100
May 12, 20250.27000.27000.24000.26000.260028,200
May 9, 20250.25000.26000.25000.26000.260028,700
May 8, 20250.24000.30000.24000.30000.300027,200
May 7, 20250.25000.25000.24000.24000.240015,900
May 6, 20250.29000.29000.25000.25000.250015,300
May 5, 20250.25000.26000.25000.26000.260036,600
May 2, 20250.24000.24000.24000.24000.24008,500
May 1, 20250.26000.26000.26000.26000.26003,600
Apr 30, 20250.23000.26000.23000.26000.260059,800
Apr 29, 20250.25000.25000.23000.23000.230048,100
Apr 28, 20250.25000.26000.25000.26000.26008,700
Apr 25, 20250.27000.27000.24000.24000.2400116,400
Apr 24, 20250.30000.30000.25000.26000.2600131,500
Apr 23, 20250.27000.27000.26000.26000.2600130,400
Apr 22, 20250.29000.29000.27000.27000.270088,400
Apr 21, 20250.30000.30000.28000.29000.290051,100
Apr 17, 20250.32000.34000.32000.32000.320066,500
Apr 16, 20250.32000.35000.31000.35000.3500305,100
Apr 15, 20250.34000.34000.31000.31000.310020,100
Apr 14, 20250.32000.34000.32000.34000.3400109,000
Apr 11, 20250.28000.33000.28000.33000.3300134,600
Apr 10, 20250.27000.28000.25000.26000.2600123,400
Apr 9, 20250.25000.28000.24000.28000.2800155,200
Apr 8, 20250.26000.27000.25000.26000.2600100,300
Apr 7, 20250.26000.28000.26000.26000.2600140,400
Apr 4, 20250.26000.31000.25000.26000.2600305,000
Apr 3, 20250.27000.29000.27000.28000.2800169,300
Apr 2, 20250.31000.31000.30000.30000.300062,800
Apr 1, 20250.31000.33000.31000.33000.330025,400
Mar 31, 20250.34000.34000.30000.33000.3300224,700
Mar 28, 20250.34000.34000.32000.32000.320035,500
Mar 27, 20250.31000.34000.31000.34000.3400254,100
Mar 26, 20250.34000.34000.30000.30000.3000301,900
Mar 25, 20250.36000.37000.33000.35000.3500160,400
Mar 24, 20250.32000.34000.32000.33000.330051,700
Mar 21, 20250.35000.35000.33000.34000.340070,500
Mar 20, 20250.34000.35000.34000.35000.350029,200
Mar 19, 20250.36000.36000.34000.35000.3500114,700
Mar 18, 20250.37000.39000.34000.34000.3400402,900
Mar 17, 20250.30000.39000.29000.36000.3600941,000
Mar 14, 20250.30000.35000.30000.31000.31001,795,300
Mar 13, 20250.29000.30000.28000.30000.3000637,400
Mar 12, 20250.29000.29000.28000.29000.2900643,000
Mar 11, 20250.24000.30000.24000.30000.3000429,100
Mar 10, 20250.24000.24000.24000.24000.24007,600
Mar 7, 20250.24000.25000.21000.24000.240056,100
Mar 6, 20250.26000.27000.23000.23000.2300178,700
Mar 5, 20250.21000.26000.21000.23000.2300174,700
Mar 4, 20250.19000.22000.19000.22000.220087,000
Mar 3, 20250.23000.23000.19000.20000.2000125,000
Feb 28, 20250.22000.22000.22000.22000.220014,200
Feb 27, 20250.23000.23000.21000.22000.220066,700
Feb 26, 20250.24000.25000.22000.22000.220079,400
Feb 25, 20250.26000.26000.24000.25000.250090,700
Feb 24, 20250.24000.24000.24000.24000.2400-
Feb 21, 20250.26000.26000.24000.24000.240077,400
Feb 20, 20250.28000.28000.24000.25000.250097,800
Feb 19, 20250.28000.28000.26000.26000.260056,200
Feb 18, 20250.28000.28000.28000.28000.2800180,600
Feb 14, 20250.28000.31000.27000.27000.2700222,400
Feb 13, 20250.26000.27000.26000.26000.260082,300
Feb 12, 20250.27000.27000.26000.26000.2600107,200
Feb 11, 20250.29000.29000.27000.27000.270049,600
Feb 10, 20250.26000.30000.26000.27000.270051,900
Feb 7, 20250.28000.28000.25000.25000.250043,300
Feb 6, 20250.30000.30000.28000.28000.280052,900
Feb 5, 20250.29000.30000.29000.29000.290068,600
Feb 4, 20250.26000.30000.26000.29000.2900161,500
Feb 3, 20250.27000.27000.26000.27000.270017,700
Jan 31, 20250.27000.28000.27000.27000.270037,500
Jan 30, 20250.28000.29000.27000.29000.290069,000
Jan 29, 20250.27000.27000.27000.27000.27009,500
Jan 28, 20250.29000.29000.27000.29000.29006,400
Jan 27, 20250.27000.29000.26000.26000.260015,700
Jan 24, 20250.30000.30000.26000.29000.290091,000
Jan 23, 20250.29000.29000.28000.28000.280072,000
Jan 22, 20250.30000.32000.29000.30000.3000131,200
Jan 21, 20250.28000.28000.28000.28000.28001,900
Jan 20, 20250.30000.30000.28000.28000.280022,600
Jan 17, 20250.29000.29000.29000.29000.29007,000
Jan 16, 20250.29000.29000.27000.28000.280017,000
Jan 15, 20250.28000.28000.27000.27000.270050,500
Jan 14, 20250.25000.28000.24000.27000.270032,500
Jan 13, 20250.26000.26000.24000.25000.250055,300
Jan 10, 20250.28000.28000.27000.27000.270029,900
Jan 9, 20250.28000.28000.28000.28000.2800500
Jan 8, 20250.28000.28000.28000.28000.280013,200
Jan 7, 20250.28000.28000.27000.28000.28008,000
Jan 6, 20250.27000.28000.27000.27000.2700137,500
Jan 3, 20250.27000.27000.26000.26000.260017,900
Jan 2, 20250.25000.26000.24000.25000.250042,500
Dec 31, 20240.27000.27000.22000.23000.230054,500
Dec 30, 20240.27000.27000.24000.24000.24005,300
Dec 27, 20240.26000.27000.25000.27000.270067,700
Dec 24, 20240.25000.26000.23000.26000.260018,300
Dec 23, 20240.23000.25000.23000.25000.250010,500
Dec 20, 20240.22000.24000.22000.23000.230017,600
Dec 19, 20240.25000.25000.22000.22000.220015,500
Dec 18, 20240.24000.25000.23000.23000.230020,100
Dec 17, 20240.25000.27000.21000.23000.230093,000
Dec 16, 20240.26000.27000.24000.24000.240069,000
Dec 13, 20240.27000.28000.26000.26000.260024,800
Dec 12, 20240.31000.31000.27000.28000.280059,500
Dec 11, 20240.30000.31000.28000.31000.310026,500
Dec 10, 20240.31000.32000.31000.31000.310051,000
Dec 9, 20240.31000.32000.31000.31000.3100192,400
Dec 6, 20240.28000.30000.27000.30000.30007,000
Dec 5, 20240.30000.30000.28000.30000.300054,600
Dec 4, 20240.31000.31000.30000.30000.300097,000
Dec 3, 20240.28000.31000.28000.31000.3100177,500
Dec 2, 20240.28000.28000.28000.28000.28004,800
Nov 29, 20240.28000.28000.26000.28000.280029,600
Nov 28, 20240.28000.28000.28000.28000.280020,000
Nov 27, 20240.31000.31000.25000.26000.2600192,100
Nov 26, 20240.28000.31000.28000.31000.3100122,500
Nov 25, 20240.30000.31000.28000.29000.2900108,400
Nov 22, 20240.28000.30000.28000.30000.300079,500
Nov 21, 20240.28000.28000.26000.27000.2700150,800
Nov 20, 20240.27000.31000.27000.28000.2800165,000
Nov 19, 20240.31000.31000.28000.29000.2900112,600
Nov 18, 20240.28000.33000.28000.31000.3100232,500
Nov 15, 20240.27000.30000.27000.28000.280095,000
Nov 14, 20240.28000.28000.26000.27000.270021,900
Nov 13, 20240.25000.28000.25000.28000.280040,300
Nov 12, 20240.26000.26000.25000.25000.250027,500
Nov 11, 20240.29000.29000.24000.25000.2500183,800
Nov 8, 20240.30000.31000.30000.30000.3000164,700
Nov 7, 20240.29000.32000.29000.30000.300014,500
Nov 6, 20240.28000.31000.28000.29000.290091,300
Nov 5, 20240.31000.31000.31000.31000.310037,900
Nov 4, 20240.31000.31000.30000.30000.300041,300
Nov 1, 20240.34000.34000.30000.30000.3000218,400
Oct 31, 20240.36000.36000.32000.33000.3300192,800
Oct 30, 20240.40000.40000.37000.38000.3800117,600
Oct 29, 20240.36000.39000.36000.39000.3900157,500
Oct 28, 20240.36000.39000.35000.38000.380082,500
Oct 25, 20240.40000.41000.36000.36000.360080,300
Oct 24, 20240.42000.43000.41000.41000.4100140,200
Oct 23, 20240.46000.46000.40000.41000.4100119,000
Oct 22, 20240.34000.49000.34000.47000.4700324,200
Oct 21, 20240.34000.40000.33000.33000.3300125,900
Oct 18, 20240.28000.32000.28000.32000.3200126,200
Oct 17, 20240.28000.30000.26000.30000.3000127,000
Oct 16, 20240.23000.25000.23000.25000.250063,700
Oct 15, 20240.26000.27000.22000.23000.2300262,100
Oct 11, 20240.28000.28000.25000.26000.260096,000
Oct 10, 20240.26000.28000.23000.28000.2800297,200
Oct 9, 20240.27000.27000.26000.26000.260027,000
Oct 8, 20240.30000.30000.27000.28000.280054,900
Oct 7, 20240.29000.29000.29000.29000.29001,000
Oct 4, 20240.27000.29000.27000.29000.290040,200
Oct 3, 20240.27000.28000.27000.28000.28009,900
Oct 2, 20240.28000.29000.27000.29000.290061,100
Oct 1, 20240.28000.28000.27000.27000.270059,500
Sep 30, 20240.29000.30000.28000.30000.300074,700
Sep 27, 20240.32000.32000.30000.30000.300045,600
Sep 26, 20240.31000.34000.30000.32000.3200168,900
Sep 25, 20240.28000.31000.28000.29000.2900101,700
Sep 24, 20240.27000.32000.27000.30000.3000114,500
Sep 23, 20240.28000.28000.26000.26000.260019,800
Sep 20, 20240.29000.29000.27000.28000.2800129,600
Sep 19, 20240.28000.29000.27000.27000.270063,600
Sep 18, 20240.27000.28000.26000.26000.2600140,100
Sep 17, 20240.30000.30000.28000.28000.2800116,500
Sep 16, 20240.28000.30000.26000.30000.3000190,800
Sep 13, 20240.30000.32000.27000.32000.3200139,700
Sep 12, 20240.28000.30000.28000.30000.300067,200
Sep 11, 20240.27000.27000.27000.27000.270030,200
Sep 10, 20240.27000.27000.27000.27000.27006,500
Sep 9, 20240.28000.28000.27000.27000.270018,200
Sep 6, 20240.30000.31000.28000.28000.2800137,600
Sep 5, 20240.28000.36000.28000.30000.3000270,600
Sep 4, 20240.27000.28000.26000.28000.280061,600
Sep 3, 20240.28000.28000.26000.27000.2700192,100
Aug 30, 20240.28000.30000.27000.28000.2800281,300
Aug 29, 20240.25000.28000.25000.27000.270046,200
Aug 28, 20240.26000.26000.24000.26000.260068,400
Aug 27, 20240.26000.26000.25000.25000.250043,000
Aug 26, 20240.26000.26000.24000.25000.2500106,200
Aug 23, 20240.23000.26000.23000.24000.2400322,200
Aug 22, 20240.26000.26000.22000.24000.2400468,700
Aug 21, 20240.25000.28000.21000.28000.2800851,100
Aug 20, 20240.22000.28000.21000.25000.2500558,500
Aug 19, 20240.16000.22000.16000.22000.2200463,800
Aug 16, 20240.16000.16000.15000.16000.1600120,400
Aug 15, 20240.16000.16000.16000.16000.160064,000
Aug 14, 20240.15000.15000.15000.15000.1500-
Aug 13, 20240.15000.15000.15000.15000.150050,000
Aug 12, 20240.14000.14000.14000.14000.1400-
Aug 9, 20240.14000.14000.14000.14000.140028,500
Aug 8, 20240.16000.16000.15000.15000.150016,900
Aug 7, 20240.14000.15000.14000.14000.140034,000
Aug 6, 20240.14000.15000.14000.14000.140026,300
Aug 2, 20240.16000.16000.15000.15000.150092,000
Aug 1, 20240.16000.17000.15000.16000.1600281,900
Jul 31, 20240.15000.17000.15000.17000.1700432,500
Jul 30, 20240.14000.15000.14000.15000.150053,500
Jul 29, 20240.14000.14000.14000.14000.140019,200
Jul 26, 20240.14000.14000.13000.13000.130011,000
Jul 25, 20240.13000.14000.12000.13000.1300259,400
Jul 24, 20240.14000.14000.14000.14000.140054,800
Jul 23, 20240.15000.16000.14000.14000.140048,000
Jul 22, 20240.14000.15000.14000.14000.1400121,100
Jul 19, 20240.14000.16000.14000.16000.160080,800
Jul 18, 20240.14000.15000.14000.15000.150090,200
Jul 17, 20240.16000.16000.15000.15000.1500103,500
Jul 16, 20240.17000.17000.16000.17000.170052,300
Jul 15, 20240.17000.17000.16000.16000.160051,700
Jul 12, 20240.15000.17000.15000.17000.1700127,000
Jul 11, 20240.15000.16000.14000.16000.1600315,600
Jul 10, 20240.15000.15000.14000.14000.1400210,900
Jul 9, 20240.14000.15000.14000.15000.150060,000
Jul 8, 20240.14000.15000.14000.14000.140085,000
Jul 5, 20240.13000.14000.13000.14000.140064,700
Jul 4, 20240.13000.13000.13000.13000.130030,000
Jul 3, 20240.14000.14000.12000.13000.1300138,700
Jul 2, 20240.13000.13000.12000.12000.1200105,500
Jun 28, 20240.12000.13000.12000.13000.130052,200
Jun 27, 20240.12000.13000.12000.12000.1200231,500
Jun 26, 20240.12000.13000.12000.12000.120045,700
Jun 25, 20240.13000.13000.13000.13000.130022,700
Jun 24, 20240.13000.13000.13000.13000.130057,400
Jun 21, 20240.16000.16000.13000.13000.1300218,000
Jun 20, 20240.13000.16000.13000.15000.1500137,500
Jun 19, 20240.13000.14000.13000.13000.1300204,500
Jun 18, 20240.14000.14000.13000.13000.130023,500
Jun 17, 20240.15000.15000.14000.14000.1400410,900
Jun 14, 20240.17000.17000.15000.17000.1700140,700
Jun 13, 20240.15000.17000.15000.17000.170065,200
Jun 12, 20240.16000.17000.16000.16000.160027,700
Jun 11, 20240.14000.16000.14000.16000.160048,500
Jun 10, 20240.16000.17000.14000.14000.140082,200

Related Tickers