Companies are rolling out bigger rewards programs. Will you sign up?

IMPACT Silver Corp. (IKL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6520+0.0190 (+3.00%)

As of 4:37PM CEST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 13, 2020	0.5920	0.6520	0.5920	0.6520	0.6520	4,000
Aug. 12, 2020	0.5690	0.6330	0.5600	0.6330	0.6330	84,013
Aug. 11, 2020	0.6160	0.6200	0.5800	0.6000	0.6000	80,731
Aug. 10, 2020	0.6430	0.6760	0.6310	0.6310	0.6310	52,635
Aug. 07, 2020	0.6740	0.6740	0.6220	0.6400	0.6400	71,295
Aug. 06, 2020	0.6950	0.7420	0.6700	0.6790	0.6790	39,947
Aug. 05, 2020	0.6910	0.7510	0.6910	0.7440	0.7440	40,446
Aug. 04, 2020	0.6670	0.7260	0.6670	0.7260	0.7260	9,000
Aug. 03, 2020	0.6800	0.6960	0.6800	0.6940	0.6940	3,180
Jul. 31, 2020	0.6160	0.6830	0.6160	0.6830	0.6830	5,500
Jul. 30, 2020	0.6740	0.6740	0.5700	0.6080	0.6080	269,115
Jul. 29, 2020	0.6900	0.6900	0.6280	0.6310	0.6310	58,312
Jul. 28, 2020	0.6850	0.7250	0.6600	0.6600	0.6600	55,080
Jul. 27, 2020	0.7090	0.7920	0.6910	0.7130	0.7130	147,490
Jul. 24, 2020	0.6650	0.6950	0.6480	0.6480	0.6480	54,640
Jul. 23, 2020	0.7190	0.7610	0.6700	0.6700	0.6700	27,125
Jul. 22, 2020	0.7660	0.8200	0.6980	0.7420	0.7420	93,423
Jul. 21, 2020	0.6600	0.7740	0.6600	0.7480	0.7480	167,345
Jul. 20, 2020	-	-	-	-	-	-
Jul. 17, 2020	0.5100	0.5100	0.4970	0.5000	0.5000	4,700
Jul. 16, 2020	0.5120	0.5120	0.4945	0.4945	0.4945	3,400
Jul. 15, 2020	0.4760	0.5170	0.4760	0.5170	0.5170	5,853
Jul. 14, 2020	0.4900	0.4900	0.4650	0.4650	0.4650	30,405
Jul. 13, 2020	0.5000	0.5480	0.5000	0.5480	0.5480	21,490
Jul. 10, 2020	0.5080	0.5220	0.5000	0.5220	0.5220	11,919
Jul. 09, 2020	0.5350	0.5460	0.5220	0.5220	0.5220	37,475
Jul. 08, 2020	0.4680	0.5530	0.4680	0.5530	0.5530	21,000
Jul. 07, 2020	0.4430	0.4430	0.4430	0.4430	0.4430	-
Jul. 06, 2020	0.4700	0.4750	0.4535	0.4535	0.4535	6,497
Jul. 03, 2020	0.4520	0.4650	0.4500	0.4650	0.4650	20,900
Jul. 02, 2020	0.4510	0.4755	0.4510	0.4755	0.4755	3,001
Jul. 01, 2020	0.4520	0.4805	0.4520	0.4615	0.4615	8,514
Jun. 30, 2020	0.4200	0.4775	0.4200	0.4775	0.4775	7,500
Jun. 29, 2020	0.4290	0.4500	0.4290	0.4500	0.4500	1,010
Jun. 26, 2020	0.4250	0.4500	0.4250	0.4500	0.4500	1,000
Jun. 25, 2020	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun. 24, 2020	0.4300	0.4315	0.4300	0.4315	0.4315	2,924
Jun. 23, 2020	0.4200	0.4480	0.4200	0.4440	0.4440	3,450
Jun. 22, 2020	0.3815	0.4070	0.3815	0.4070	0.4070	3,460
Jun. 19, 2020	0.3680	0.4190	0.3680	0.4190	0.4190	7,130
Jun. 18, 2020	0.3935	0.4700	0.3935	0.4000	0.4000	18,032
Jun. 17, 2020	0.3875	0.3875	0.3875	0.3875	0.3875	-
Jun. 16, 2020	0.4175	0.4415	0.4175	0.4210	0.4210	5,626
Jun. 15, 2020	0.4110	0.4110	0.3480	0.4000	0.4000	20,285
Jun. 12, 2020	0.3965	0.4450	0.3950	0.4235	0.4235	162,000
Jun. 11, 2020	0.4780	0.4780	0.4150	0.4150	0.4150	2,000
Jun. 10, 2020	0.4340	0.4600	0.4340	0.4600	0.4600	6,500
Jun. 09, 2020	0.4430	0.4660	0.4430	0.4660	0.4660	1,100
Jun. 08, 2020	0.4100	0.4450	0.4100	0.4450	0.4450	4,222
Jun. 05, 2020	0.4570	0.4595	0.4025	0.4210	0.4210	18,354
Jun. 04, 2020	0.4350	0.4505	0.4350	0.4500	0.4500	5,180
Jun. 03, 2020	0.4425	0.4685	0.4400	0.4400	0.4400	10,600
Jun. 02, 2020	0.4570	0.4990	0.4500	0.4500	0.4500	152,452
May 29, 2020	0.3900	0.4150	0.3900	0.4150	0.4150	32,010
May 28, 2020	0.3635	0.4120	0.3635	0.4050	0.4050	110,998
May 27, 2020	0.3380	0.3380	0.3380	0.3380	0.3380	-
May 26, 2020	0.3550	0.3900	0.3460	0.3460	0.3460	13,335
May 25, 2020	0.3485	0.3485	0.3485	0.3485	0.3485	-
May 22, 2020	0.3535	0.3535	0.3535	0.3535	0.3535	-
May 21, 2020	0.3605	0.3605	0.3350	0.3430	0.3430	22,297
May 20, 2020	0.3900	0.4000	0.3890	0.4000	0.4000	38,999
May 19, 2020	0.3200	0.3300	0.3200	0.3300	0.3300	3,000
May 18, 2020	0.3245	0.3450	0.3245	0.3300	0.3300	37,333
May 15, 2020	0.2710	0.2995	0.2710	0.2995	0.2995	4,600
May 14, 2020	0.2650	0.2650	0.2650	0.2650	0.2650	4,000
May 13, 2020	0.2480	0.2480	0.2480	0.2480	0.2480	-
May 12, 2020	0.2640	0.2640	0.2640	0.2640	0.2640	-
May 11, 2020	0.2590	0.2590	0.2590	0.2590	0.2590	-
May 08, 2020	0.2620	0.2620	0.2620	0.2620	0.2620	-
May 07, 2020	0.2370	0.2375	0.2200	0.2200	0.2200	150,271
May 06, 2020	0.2475	0.2475	0.2475	0.2475	0.2475	-
May 05, 2020	0.2685	0.2740	0.2685	0.2740	0.2740	1,500
May 04, 2020	0.2530	0.2530	0.2530	0.2530	0.2530	-
Apr. 30, 2020	0.2660	0.2660	0.2660	0.2660	0.2660	-
Apr. 29, 2020	0.2620	0.2865	0.2620	0.2865	0.2865	1,000
Apr. 28, 2020	0.2570	0.2650	0.2570	0.2650	0.2650	2,913
Apr. 27, 2020	0.2625	0.2700	0.2625	0.2700	0.2700	3,265
Apr. 24, 2020	0.2745	0.2950	0.2745	0.2950	0.2950	16,750
Apr. 23, 2020	0.2585	0.2850	0.2585	0.2850	0.2850	1,052
Apr. 22, 2020	0.2145	0.2145	0.2145	0.2145	0.2145	-
Apr. 21, 2020	0.2295	0.2295	0.2295	0.2295	0.2295	-
Apr. 20, 2020	0.2230	0.2500	0.2230	0.2500	0.2500	300
Apr. 17, 2020	0.2335	0.2585	0.2335	0.2585	0.2585	2,000
Apr. 16, 2020	0.2350	0.2600	0.2340	0.2450	0.2450	76,000
Apr. 15, 2020	0.2600	0.2700	0.2600	0.2700	0.2700	10,000
Apr. 14, 2020	0.2640	0.2980	0.2640	0.2800	0.2800	14,500
Apr. 09, 2020	0.2040	0.2040	0.2040	0.2040	0.2040	-
Apr. 08, 2020	0.2005	0.2010	0.2005	0.2010	0.2010	10,267
Apr. 07, 2020	0.2010	0.2300	0.2010	0.2080	0.2080	20,150
Apr. 06, 2020	0.1806	0.2050	0.1806	0.1904	0.1904	2,200
Apr. 03, 2020	0.1926	0.2345	0.1926	0.2345	0.2345	56,060
Apr. 02, 2020	0.1882	0.1882	0.1882	0.1882	0.1882	-
Apr. 01, 2020	0.1828	0.1828	0.1828	0.1828	0.1828	-
Mar. 31, 2020	0.2070	0.2070	0.1820	0.1820	0.1820	610
Mar. 30, 2020	0.2060	0.2300	0.2060	0.2300	0.2300	4,463
Mar. 27, 2020	0.2220	0.2220	0.2220	0.2220	0.2220	-
Mar. 26, 2020	0.2170	0.2420	0.2170	0.2270	0.2270	2,850
Mar. 25, 2020	0.2450	0.2450	0.2250	0.2250	0.2250	26,100
Mar. 24, 2020	0.1950	0.1950	0.1950	0.1950	0.1950	-
Mar. 23, 2020	0.1765	0.2020	0.1765	0.1910	0.1910	6,333
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,564.89-10.39(-0.06%)

S&P 5003,385.03+4.68(+0.14%)

CAD/USD0.7571+0.0025(+0.3255%)

Companies are rolling out bigger rewards programs. Will you sign up?

IMPACT Silver Corp. (IKL.F)

S&P/TSX
16,564.89
-10.39(-0.06%)

S&P 500
3,385.03
+4.68(+0.14%)

CAD/USD
0.7571
+0.0025(+0.3255%)