IMPACT Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.34	0.34	0.32	0.33	-	8.33%	2,410,997
Nov 28, 2025	0.29	0.32	0.29	0.30	0.30	7.14%	4,081,880
Nov 27, 2025	0.29	0.29	0.27	0.28	0.28	-	436,287
Nov 26, 2025	0.26	0.29	0.26	0.28	0.28	9.80%	1,213,524
Nov 25, 2025	0.26	0.26	0.25	0.26	0.26	2.00%	656,064
Nov 24, 2025	0.24	0.26	0.24	0.25	0.25	6.38%	701,788
Nov 21, 2025	0.24	0.25	0.24	0.24	0.24	-	399,348
Nov 20, 2025	0.25	0.25	0.24	0.24	0.24	-6.00%	824,807
Nov 19, 2025	0.26	0.27	0.25	0.25	0.25	-1.96%	1,166,291
Nov 18, 2025	0.25	0.26	0.25	0.26	0.26	4.08%	521,650
Nov 17, 2025	0.27	0.27	0.25	0.25	0.25	-7.55%	706,889
Nov 14, 2025	0.26	0.28	0.26	0.27	0.27	-5.36%	768,266
Nov 13, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	1,574,046
Nov 12, 2025	0.27	0.29	0.27	0.29	0.29	11.54%	1,690,819
Nov 11, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	602,040
Nov 10, 2025	0.26	0.27	0.26	0.27	0.27	6.00%	973,917
Nov 7, 2025	0.24	0.25	0.23	0.25	0.25	8.70%	1,040,734
Nov 6, 2025	0.24	0.25	0.23	0.23	0.23	-	1,078,719
Nov 5, 2025	0.24	0.25	0.23	0.23	0.23	-2.13%	1,423,740
Nov 4, 2025	0.25	0.25	0.23	0.24	0.24	-6.00%	630,370
Nov 3, 2025	0.27	0.27	0.25	0.25	0.25	-5.66%	570,677
Oct 31, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	307,448
Oct 30, 2025	0.26	0.27	0.26	0.27	0.27	5.88%	612,997
Oct 29, 2025	0.27	0.27	0.26	0.26	0.26	-	649,625
Oct 28, 2025	0.25	0.26	0.24	0.26	0.26	6.25%	358,318
Oct 27, 2025	0.26	0.27	0.24	0.24	0.24	-11.11%	1,264,301
Oct 24, 2025	0.27	0.27	0.26	0.27	0.27	-	282,643
Oct 23, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	534,907
Oct 22, 2025	0.26	0.27	0.25	0.27	0.27	2.91%	702,331
Oct 21, 2025	0.28	0.28	0.26	0.26	0.26	-9.65%	1,678,042
Oct 20, 2025	0.29	0.29	0.27	0.29	0.29	3.64%	848,485
Oct 17, 2025	0.30	0.30	0.27	0.28	0.28	-9.84%	1,323,180
Oct 16, 2025	0.31	0.33	0.30	0.31	0.31	-1.61%	2,328,700
Oct 15, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	1,383,444
Oct 14, 2025	0.28	0.31	0.27	0.29	0.29	9.43%	2,397,926
Oct 10, 2025	0.28	0.28	0.26	0.27	0.27	-	1,842,742
Oct 9, 2025	0.30	0.30	0.26	0.27	0.27	-7.02%	3,610,241
Oct 8, 2025	0.28	0.30	0.28	0.29	0.29	2.70%	1,968,138
Oct 7, 2025	0.29	0.29	0.27	0.28	0.28	-4.31%	1,456,487
Oct 6, 2025	0.29	0.30	0.28	0.29	0.29	5.45%	2,017,117
Oct 3, 2025	0.30	0.30	0.27	0.28	0.28	-5.17%	5,538,683
Oct 2, 2025	0.31	0.31	0.28	0.29	0.29	-4.13%	2,892,402
Oct 1, 2025	0.31	0.33	0.30	0.30	0.30	2.54%	2,998,242
Sep 30, 2025	0.30	0.31	0.29	0.30	0.30	-4.84%	2,484,053
Sep 29, 2025	0.34	0.34	0.31	0.31	0.31	-4.62%	3,112,693
Sep 26, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	2,568,769
Sep 25, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	1,545,062
Sep 24, 2025	0.31	0.32	0.29	0.30	0.30	-1.64%	1,356,462
Sep 23, 2025	0.32	0.34	0.30	0.31	0.31	-1.61%	2,793,696
Sep 22, 2025	0.31	0.33	0.30	0.31	0.31	10.71%	3,666,217