Skip to main content
IMPACT Silver Corp. (TSXV:IPT)
Canada flag Canada · Delayed Price · Currency is CAD
0.1850
-0.0050 (-2.63%)
Apr 25, 2025, 3:59 PM EDT

IMPACT Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.190.200.180.190.19-2.63%440,894
Apr 24, 20250.190.190.180.190.19-636,600
Apr 23, 20250.190.200.190.190.192.70%853,327
Apr 22, 20250.190.190.190.190.19-421,100
Apr 21, 20250.200.200.190.190.19-2.63%102,800
Apr 17, 20250.200.200.190.190.19-5.00%212,600
Apr 16, 20250.210.210.200.200.20-658,002
Apr 15, 20250.210.210.200.200.20-2.44%230,700
Apr 14, 20250.200.210.200.210.212.50%390,500
Apr 11, 20250.190.210.190.200.2011.11%527,106
Apr 10, 20250.190.190.180.180.18-2.70%218,507
Apr 9, 20250.180.190.180.190.195.71%116,400
Apr 8, 20250.180.190.180.180.184.48%391,300
Apr 7, 20250.170.170.160.170.17-322,140
Apr 4, 20250.180.180.160.170.17-6.94%1,303,900
Apr 3, 20250.180.180.180.180.18-2.70%184,802
Apr 2, 20250.190.190.190.190.19-2.63%75,600
Apr 1, 20250.200.200.190.190.19-254,100
Mar 31, 20250.200.200.190.190.19-5.00%182,031
Mar 28, 20250.200.210.200.200.20-725,000
Mar 27, 20250.200.200.200.200.20-460,044
Mar 26, 20250.200.200.200.200.20-333,936
Mar 25, 20250.200.200.200.200.202.56%671,800
Mar 24, 20250.210.210.200.200.20-7.14%627,100
Mar 21, 20250.210.210.210.210.21-129,500
Mar 20, 20250.210.210.210.210.21-353,300
Mar 19, 20250.220.220.200.210.21-2.33%300,000
Mar 18, 20250.220.220.220.220.222.38%747,200
Mar 17, 20250.210.210.210.210.21-291,613
Mar 14, 20250.210.210.210.210.212.44%104,500
Mar 13, 20250.210.220.210.210.21-4.65%1,148,145
Mar 12, 20250.200.220.200.220.2210.26%593,606
Mar 11, 20250.190.200.190.200.202.63%231,607
Mar 10, 20250.200.200.190.190.19-2.56%293,400
Mar 7, 20250.190.200.190.200.20-55,100
Mar 6, 20250.190.200.190.200.20-394,900
Mar 5, 20250.190.200.190.200.205.41%178,600
Mar 4, 20250.180.190.170.190.192.78%157,800
Mar 3, 20250.190.190.180.180.18-138,200
Feb 28, 20250.180.190.180.180.18-2.70%85,700
Feb 27, 20250.190.190.180.190.19-9,200
Feb 26, 20250.190.190.190.190.19-151,500
Feb 25, 20250.190.190.180.190.19-422,500
Feb 24, 20250.190.190.180.190.19-140,100
Feb 21, 20250.190.190.190.190.19-2.63%260,405
Feb 20, 20250.190.200.190.190.19-859,900
Feb 19, 20250.200.200.190.190.19-5.00%305,600
Feb 18, 20250.190.200.190.200.205.26%255,800
Feb 14, 20250.200.210.190.190.192.70%858,100
Feb 13, 20250.190.190.180.190.19-2.63%610,707