IMPACT Silver Corp. (FRA:IKL)
Germany · Delayed Price · Currency is EUR 0.1765
+0.0125 (7.62%)
At close: Nov 28, 2025
IMPACT Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 9.35% | 9,470 |
| Nov 28, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.62% | - |
| Nov 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 9,000 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.07% | 49,600 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.64% | - |
| Nov 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.47% | 1,200 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.33% | 25,000 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | - |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Nov 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | - |
| Nov 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.51% | - |
| Nov 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.67% | - |
| Nov 13, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -1.74% | 8,850 |
| Nov 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.55% | - |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.76% | - |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.42% | - |
| Nov 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.59% | 47,300 |
| Nov 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | - |
| Nov 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.06% | - |
| Nov 4, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.03% | 31,500 |
| Nov 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.73% | 29,070 |
| Oct 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.31% | 65,000 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.29% | 3,400 |
| Oct 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.33% | 15,000 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.23% | 6,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 200 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.23% | 20,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.95% | 35,000 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -9.14% | 40,000 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 2,266 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.52% | 34,500 |
| Oct 16, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -0.55% | 70,620 |
| Oct 15, 2025 | 0.17 | 0.19 | 0.14 | 0.18 | 0.18 | 1.39% | 109,660 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.56% | - |
| Oct 13, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.00% | 5,000 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.54% | - |
| Oct 9, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -9.22% | 60,000 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.60% | 83,102 |
| Oct 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.88% | 30,000 |
| Oct 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.32% | 10,000 |
| Oct 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.19% | 2,500 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.46% | - |
| Oct 1, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.56% | 52,000 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 25,000 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 6.38% | 30,000 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.39% | - |
| Sep 25, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.85% | 51,952 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -12.74% | - |
| Sep 23, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 7.49% | 26,000 |