IMPACT Silver Corp. (FRA:IKL)
Germany · Delayed Price · Currency is EUR 0.2600
-0.0180 (-6.47%)
At close: Jan 30, 2026
IMPACT Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -7.19% | 2,500 |
| Jan 15, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 5.36% | 31,630 |
| Jan 14, 2026 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | 11.23% | 30,120 |
| Jan 13, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 2.52% | 2,660 |
| Jan 12, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 12.55% | 23,241 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 5.56% | 250 |
| Jan 8, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -3.70% | 4,300 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.81% | 60,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.20% | - |
| Jan 5, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -3.47% | 61,173 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.85% | - |
| Dec 29, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -0.41% | 51,670 |
| Dec 23, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 7.52% | 22,583 |
| Dec 22, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 3.20% | 25,450 |
| Dec 19, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.96% | 27,100 |
| Dec 18, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -4.29% | 6,942 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | 10.82% | 65,000 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.19% | 6,000 |
| Dec 15, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 1.93% | 12,200 |
| Dec 12, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -7.59% | 45,000 |
| Dec 11, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.67% | 81,550 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.78% | 37,250 |
| Dec 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.49% | - |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | - |
| Dec 5, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 3.12% | 60,000 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.89% | 3,720 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 8.57% | 29,160 |
| Dec 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.26% | 4,140 |
| 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% | - |