Skip to main content
IMPACT Silver Corp. (ISVLF)
OTCMKTS · Delayed Price · Currency is USD
0.143
-0.007 (-4.80%)
Dec 24, 2024, 4:00 PM EST

IMPACT Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.140.140.140.140.14-4.87%67,238
Dec 23, 20240.140.150.140.150.15-1.86%120,295
Dec 20, 20240.150.150.140.150.151.16%156,125
Dec 19, 20240.130.150.130.150.152.12%584,186
Dec 18, 20240.160.160.140.140.14-7.13%456,246
Dec 17, 20240.160.160.150.160.16-3.13%132,853
Dec 16, 20240.170.170.160.160.16-1.11%88,829
Dec 13, 20240.170.170.160.160.16-4.53%82,143
Dec 12, 20240.170.170.170.170.17-3.16%61,375
Dec 11, 20240.170.180.170.180.185.38%137,335
Dec 10, 20240.170.170.170.170.17-3.00%32,328
Dec 9, 20240.160.180.160.170.172.64%197,094
Dec 6, 20240.170.170.170.170.17-1.88%96,990
Dec 5, 20240.170.180.170.170.17-2.30%109,675
Dec 4, 20240.180.180.170.170.172.29%39,856
Dec 3, 20240.180.180.170.170.17-2.41%69,558
Dec 2, 20240.170.170.170.170.172.53%50,290
Nov 29, 20240.180.180.170.170.171.50%57,555
Nov 27, 20240.170.180.170.170.172.18%328,693
Nov 26, 20240.160.170.160.160.16-0.85%240,840
Nov 25, 20240.170.170.160.170.17-2.76%238,344
Nov 22, 20240.180.180.170.170.17-68,750
Nov 21, 20240.180.180.170.170.17-2.44%41,401
Nov 20, 20240.170.180.170.170.17-3.19%41,135
Nov 19, 20240.180.190.170.180.18-4.26%371,342
Nov 18, 20240.190.220.190.190.19-12.96%290,976
Nov 15, 20240.180.220.170.220.2221.08%338,825
Nov 14, 20240.160.180.150.180.186.89%210,269
Nov 13, 20240.170.170.150.170.170.79%279,326
Nov 12, 20240.160.170.150.170.17-2.59%104,819
Nov 11, 20240.150.180.150.170.17-3.41%294,502
Nov 8, 20240.170.180.170.180.18-5.12%132,159
Nov 7, 20240.150.190.150.190.193.06%132,042
Nov 6, 20240.180.180.170.180.18-3.49%186,434
Nov 5, 20240.180.190.180.190.193.04%102,940
Nov 4, 20240.190.190.180.180.18-0.06%125,121
Nov 1, 20240.190.190.180.180.18-6.26%231,296
Oct 31, 20240.190.190.170.190.19-3.40%646,907
Oct 30, 20240.210.210.200.200.20-5.66%75,846
Oct 29, 20240.210.220.210.210.211.78%139,292
Oct 28, 20240.220.220.210.210.21-2.71%31,962
Oct 25, 20240.220.220.200.210.211.95%105,418
Oct 24, 20240.220.220.200.210.21-0.62%440,555
Oct 23, 20240.220.220.210.210.21-7.12%198,020
Oct 22, 20240.210.230.210.230.237.82%530,238
Oct 21, 20240.210.230.210.210.215.50%643,968
Oct 18, 20240.170.200.170.200.2015.41%480,680
Oct 17, 20240.170.170.170.170.173.71%121,835
Oct 16, 20240.180.180.160.170.17-3.13%458,847
Oct 15, 20240.180.180.170.170.171.47%158,856
Oct 14, 20240.180.180.170.170.17-1.62%52,002
Oct 11, 20240.180.190.170.170.17-7.43%464,407
Oct 10, 20240.180.190.170.190.1913.06%461,994
Oct 9, 20240.190.190.170.170.17-3.45%25,159
Oct 8, 20240.180.180.170.170.17-2.40%131,346
Oct 7, 20240.180.190.180.180.18-9.50%146,685
Oct 4, 20240.190.200.180.190.194.42%268,703
Oct 3, 20240.180.190.170.190.194.16%342,011
Oct 2, 20240.190.190.180.180.18-7.44%208,699
Oct 1, 20240.190.190.180.190.197.94%140,065
Sep 30, 20240.180.190.180.180.18-4.99%65,500
Sep 27, 20240.190.210.190.190.19-5.78%171,881
Sep 26, 20240.190.200.190.200.206.42%280,669
Sep 25, 20240.190.190.180.190.190.48%301,842
Sep 24, 20240.160.190.160.190.1914.48%468,134
Sep 23, 20240.170.170.160.160.16-1.95%78,206
Sep 20, 20240.170.180.160.170.17-4.00%194,742
Sep 19, 20240.170.180.160.170.176.93%339,527
Sep 18, 20240.170.170.160.160.16-4.44%262,961
Sep 17, 20240.180.180.170.170.17-0.59%81,862
Sep 16, 20240.170.170.170.170.171.25%219,050
Sep 13, 20240.170.170.160.170.17-0.53%204,556
Sep 12, 20240.140.170.140.170.1715.73%218,065
Sep 11, 20240.140.150.140.150.150.59%156,795
Sep 10, 20240.150.150.140.150.15-1.36%55,450
Sep 9, 20240.160.160.140.150.153.89%46,025
Sep 6, 20240.150.150.140.140.14-8.89%242,400
Sep 5, 20240.150.160.150.160.163.53%171,498
Sep 4, 20240.150.160.140.150.151.21%296,453
Sep 3, 20240.150.160.140.150.15-3.52%507,970
Aug 30, 20240.160.160.150.150.15-2.10%228,236
Aug 29, 20240.160.160.160.160.16-0.06%327,206
Aug 28, 20240.160.160.150.160.16-5.54%519,409
Aug 27, 20240.170.170.160.170.17-2.24%311,339
Aug 26, 20240.170.170.160.170.17-0.47%150,637
Aug 23, 20240.160.170.160.170.176.35%145,594
Aug 22, 20240.170.170.160.160.16-2.67%89,030
Aug 21, 20240.170.170.160.170.17-0.60%71,639
Aug 20, 20240.190.190.170.170.17-6.40%289,116
Aug 19, 20240.170.180.160.180.185.25%190,198
Aug 16, 20240.170.170.160.170.17-2.43%606,091
Aug 15, 20240.170.180.160.170.173.07%108,548
Aug 14, 20240.170.170.160.170.17-5.07%223,150
Aug 13, 20240.160.180.150.180.186.17%315,956
Aug 12, 20240.160.170.160.170.171.68%168,493
Aug 9, 20240.160.170.150.160.165.96%188,652
Aug 8, 20240.160.170.150.150.157.08%156,860
Aug 7, 20240.150.170.140.140.14-11.74%304,816
Aug 6, 20240.150.170.150.160.164.16%94,644
Aug 5, 20240.160.170.150.160.16-7.74%223,086