IMPACT Silver Corp. (FRA:IKL)
Germany · Delayed Price · Currency is EUR 0.1435
-0.0010 (-0.69%)
At close: Mar 27, 2026
FRA:IKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.35% | 500 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.03% | - |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.24% | - |
| Mar 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.05% | 20,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.98% | 5,870 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.95% | 42,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.97% | 83,440 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -6.39% | 20,000 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 26,976 |
| Mar 16, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.19% | 5,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | - |
| Mar 12, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.66% | 10,000 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -4.73% | 26,350 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.81% | 3,540 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.26% | 3,890 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.49% | - |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 7,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -10.13% | 1,809 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -6.97% | 16,850 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.83% | 20,000 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.73% | 4,150 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.12% | 8,000 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 12,000 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.87% | 7,000 |
| Feb 20, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.11% | 9,000 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.43% | 20,210 |
| Feb 18, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| Feb 17, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.59% | 13,900 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.36% | 4,250 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.78% | 3,200 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.64% | 3,020 |
| Feb 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 30,190 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | - |
| Feb 9, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.94% | 15,000 |
| Feb 6, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.65% | 5,000 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -10.16% | 4,000 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.29% | 57,100 |
| Feb 3, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 3.56% | 9,850 |
| Feb 2, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -2.32% | 18,700 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -6.83% | 134,972 |
| Jan 29, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -1.42% | 55,927 |
| Jan 28, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -3.09% | 10,900 |
| Jan 27, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | 3.93% | 37,600 |
| Jan 26, 2026 | 0.33 | 0.35 | 0.28 | 0.28 | 0.28 | -12.77% | 8,344 |
| Jan 23, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 72,802 |
| Jan 22, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.58% | 2,330 |
| Jan 21, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.95% | - |
| Jan 20, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | - | 25,599 |
| Jan 19, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 6.13% | 4,700 |