IMPACT Silver Corp. (ISVLF)
OTCMKTS · Delayed Price · Currency is USD
0.1779
-0.0082 (-4.38%)
Nov 3, 2025, 3:51 PM EST
IMPACT Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | -5.65% | 77,040 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.82% | 391,928 |
| Oct 30, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.92% | 511,372 |
| Oct 29, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.34% | 187,737 |
| Oct 28, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.34% | 257,844 |
| Oct 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.56% | 923,087 |
| Oct 24, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -2.09% | 332,557 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.68% | 305,403 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.38% | 302,704 |
| Oct 21, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -8.04% | 1,077,591 |
| Oct 20, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.37% | 697,074 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -11.73% | 1,324,655 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.60% | 722,610 |
| Oct 15, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.99% | 838,790 |
| Oct 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -5.18% | 1,365,695 |
| Oct 13, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 14.05% | 1,274,151 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.49% | 1,068,195 |
| Oct 9, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -8.63% | 1,509,784 |
| Oct 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.83% | 1,623,687 |
| Oct 7, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.70% | 1,146,735 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 3.45% | 1,392,575 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.19% | 1,617,253 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -5.62% | 1,231,617 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.58% | 970,661 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.95% | 613,314 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.85% | 1,340,678 |
| Sep 26, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.87% | 862,890 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.07% | 657,068 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.81% | 620,083 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -0.54% | 715,011 |
| Sep 22, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 8.54% | 1,894,247 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.74% | 1,212,573 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.25% | 766,208 |
| Sep 17, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -4.87% | 701,464 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.09% | 931,142 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.95% | 1,025,515 |
| Sep 12, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 1.63% | 1,276,320 |
| Sep 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.60% | 1,036,857 |
| Sep 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.92% | 306,255 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.37% | 502,180 |
| Sep 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 884,616 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.54% | 487,277 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.70% | 779,474 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -17.30% | 2,296,720 |
| Sep 2, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | 0.91% | 849,967 |
| Aug 29, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.58% | 428,274 |
| Aug 28, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 3.13% | 314,948 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.75% | 321,344 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.99% | 424,921 |
| Aug 25, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -2.10% | 126,746 |