IMPACT Silver Corp. (FRA:IKL)
Germany · Delayed Price · Currency is EUR 0.2320
+0.0060 (2.65%)
Last updated: Feb 23, 2026, 8:10 AM CET
IMPACT Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |