IMPACT Silver Corp. (ISVLF)
OTCMKTS · Delayed Price · Currency is USD
0.2612
-0.0095 (-3.51%)
Aug 26, 2025, 2:05 PM EDT
IMPACT Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -3.51% | 32,004 |
| Aug 25, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -2.10% | 126,746 |
| Aug 22, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 9.68% | 219,447 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 0.04% | 161,103 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 159,391 |
| Aug 19, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.85% | 254,827 |
| Aug 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -4.32% | 211,373 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 4.33% | 102,953 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.18% | 119,103 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.86% | 93,778 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.96% | 158,890 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.42% | 156,608 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.83% | 202,854 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 4.70% | 449,822 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.96% | 353,640 |
| Aug 5, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.93% | 166,719 |
| Aug 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.00% | 81,724 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 0.63% | 280,914 |
| Jul 31, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 1.00% | 276,993 |
| Jul 30, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -9.87% | 445,864 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.76% | 63,568 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.16% | 311,496 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.50% | 207,424 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.04% | 191,285 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.72% | 719,883 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.83% | 317,973 |
| Jul 21, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 7.49% | 441,058 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -7.95% | 530,536 |
| Jul 17, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.69% | 519,904 |
| Jul 16, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 2.71% | 281,434 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.79% | 437,221 |
| Jul 14, 2025 | 0.30 | 0.33 | 0.29 | 0.29 | 0.29 | 2.67% | 1,282,797 |
| Jul 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.49% | 1,065,919 |
| Jul 10, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.98% | 492,911 |
| Jul 9, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.10% | 638,526 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -0.27% | 534,159 |
| Jul 7, 2025 | 0.22 | 0.26 | 0.21 | 0.24 | 0.24 | 11.25% | 994,606 |
| Jul 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 6.50% | 182,006 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.90% | 62,188 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 6.65% | 137,318 |
| Jun 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.64% | 105,740 |
| Jun 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -4.53% | 327,641 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.49% | 369,653 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.17% | 206,051 |
| Jun 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.66% | 271,713 |
| Jun 23, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.77% | 502,484 |
| Jun 20, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | -8.76% | 362,213 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -1.29% | 416,377 |
| Jun 17, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 8.85% | 546,649 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.52% | 303,554 |