IMPACT Silver Corp. (ISVLF)
OTCMKTS
· Delayed Price · Currency is USD
0.1300
-0.0050 (-3.70%)
Apr 25, 2025, 4:00 PM EDT
IMPACT Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.08% | 66,381 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.51% | 557,892 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.02% | 357,764 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.66% | 441,856 |
| Apr 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.51% | 410,408 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.84% | 311,071 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.56% | 132,356 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.20% | 76,872 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.70% | 177,639 |
| Apr 11, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.51% | 442,045 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.78% | 138,083 |
| Apr 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 7.14% | 360,314 |
| Apr 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.91% | 340,471 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.91% | 445,870 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.99% | 547,271 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.19% | 139,199 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.68% | 98,000 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.00% | 126,408 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.21% | 258,196 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.00% | 180,385 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.70% | 151,141 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.49% | 150,074 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.18% | 276,607 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.51% | 185,254 |
| Mar 21, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -1.44% | 49,127 |
| Mar 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.67% | 60,726 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.26% | 155,524 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.71% | 301,360 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 152,651 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.13% | 100,080 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.18% | 356,191 |
| Mar 12, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.15% | 101,326 |
| Mar 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 5.35% | 167,458 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 62,394 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.39% | 50,600 |
| Mar 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.59% | 203,291 |
| Mar 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.75% | 128,340 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.18% | 160,980 |
| Mar 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.73% | 138,835 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.06% | 98,220 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.00% | 83,164 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.88% | 112,344 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -4.71% | 134,873 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.64% | 168,864 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.15% | 112,174 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.67% | 77,793 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.84% | 51,190 |
| Feb 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.15% | 88,653 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 143,726 |
| Feb 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.81% | 301,838 |