Canada Markets closed

IMPACT Silver Corp. (IKL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1778-0.0132 (-6.91%)
At close: 08:20AM CEST
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022------
Sept 26, 2022------
Sept 23, 20220.19100.19100.19100.19100.1910-
Sept 22, 20220.20600.21000.20600.21000.21005,000
Sept 21, 20220.19460.20150.19000.19000.1900200,785
Sept 20, 20220.20200.20200.20200.20200.2020-
Sept 19, 20220.20950.20950.20950.20950.2095-
Sept 16, 20220.21050.21050.21050.21050.2105-
Sept 15, 20220.23150.23150.21600.21600.216022,500
Sept 14, 20220.23050.23050.23050.24200.2420-
Sept 13, 20220.24200.24200.24200.23100.2310-
Sept 12, 20220.21600.21600.21600.21600.2160-
Sept 09, 20220.21600.21600.21600.21600.2160-
Sept 08, 20220.20100.20100.20100.20100.2010-
Sept 07, 20220.20200.20200.20200.20200.2020-
Sept 06, 20220.20200.20200.20200.20200.2020-
Sept 05, 20220.20250.20250.20250.20250.2025-
Sept 02, 20220.20850.20850.20850.20850.2085-
Sept 01, 20220.20750.20750.20750.20750.2075-
Aug 31, 20220.22000.22000.22000.22000.2200-
Aug 30, 20220.21450.21450.21450.21450.2145-
Aug 29, 20220.22650.22650.22650.22650.2265-
Aug 26, 20220.23950.23950.23950.23950.2395-
Aug 25, 20220.23100.25650.23100.25650.25656,000
Aug 24, 20220.23150.23300.23150.23300.2330552
Aug 23, 20220.21150.21150.21150.21150.2115-
Aug 22, 20220.21350.21350.21350.21350.2135-
Aug 19, 20220.21450.21450.21450.21450.21453,000
Aug 18, 20220.22700.22700.22700.22700.2270-
Aug 17, 20220.25900.25900.25900.25900.2590-
Aug 16, 20220.26200.26200.26200.26200.2620-
Aug 15, 20220.26600.26600.26600.26600.2660-
Aug 12, 20220.26150.26150.26150.26150.2615-
Aug 11, 20220.27650.30100.27650.28000.28007,245
Aug 10, 20220.27600.27600.27600.27600.2760-
Aug 09, 20220.28450.28450.28450.28450.2845-
Aug 08, 20220.26500.26500.26500.26500.2650-
Aug 05, 20220.26850.26850.26850.26850.2685-
Aug 04, 20220.26350.28750.26350.28750.28753,300
Aug 03, 20220.27050.27050.27050.27050.2705-
Aug 02, 20220.27250.29800.27250.29800.29801,800
Aug 01, 20220.27400.29750.27400.29750.29754,000
Jul 29, 20220.24350.24350.24350.24350.2435-
Jul 28, 20220.23200.23200.23200.23200.2320-
Jul 27, 20220.21400.23850.21400.23850.23851,000
Jul 26, 20220.20850.20850.20850.20850.2085-
Jul 25, 20220.22250.22250.22250.22250.2225-
Jul 22, 20220.21600.21600.21600.21600.2160-
Jul 21, 20220.20800.20800.20750.20750.20751
Jul 20, 20220.21150.21150.21150.21150.2115-
Jul 19, 20220.19660.19660.19660.19660.1966-
Jul 18, 20220.19760.19760.19760.19760.1976-
Jul 15, 20220.19000.19000.19000.19000.1900-
Jul 14, 20220.20600.22000.20400.22000.220025,729
Jul 13, 20220.19400.19400.19400.19400.1940-
Jul 12, 20220.19460.19460.19460.19460.1946-
Jul 11, 20220.20800.20800.20800.20800.2080-
Jul 08, 20220.20350.20400.20350.20400.2040123
Jul 07, 20220.19060.19060.19060.19060.1906-
Jul 06, 20220.19660.20000.19660.20000.20001,000
Jul 05, 20220.19660.20000.18800.20000.20004,800
Jul 04, 20220.20450.21000.20450.21000.21005,000
Jul 01, 20220.19060.21650.19060.21650.2165923
Jun 30, 20220.19900.22450.19900.22450.22453,000
Jun 29, 20220.20200.20200.20200.20200.2020-
Jun 28, 20220.20800.20800.20800.20800.2080-
Jun 27, 20220.20800.20800.20800.20800.2080-
Jun 24, 20220.20700.20700.20700.20700.2070-
Jun 23, 20220.20650.23600.20650.23600.23601,992
Jun 22, 20220.23750.23750.23750.23750.2375-
Jun 21, 20220.21900.21900.21900.21900.2190-
Jun 20, 20220.22100.22100.22100.22100.2210-
Jun 17, 20220.22950.22950.22950.22950.2295-
Jun 16, 20220.23650.23650.23650.23650.2365-
Jun 15, 20220.23100.25500.23100.25500.25504,000
Jun 14, 20220.24050.24050.24050.24050.2405-
Jun 13, 20220.24800.27300.24800.27300.27301,000
Jun 10, 20220.24350.26500.24350.26500.26508
Jun 09, 20220.26550.26550.26550.26550.2655-
Jun 08, 20220.25950.28350.25950.28350.28354,500
Jun 07, 20220.25500.25500.25500.25500.2550-
Jun 06, 20220.26550.26600.26550.26600.2660355
Jun 03, 20220.26100.26100.26100.26100.2610-
Jun 02, 20220.23550.23550.23550.23550.2355-
Jun 01, 20220.23450.23450.23450.23450.2345-
May 31, 20220.24100.24100.24100.24100.2410-
May 30, 20220.24000.24000.24000.24000.2400-
May 27, 20220.23900.23900.23900.23900.2390-
May 26, 20220.23900.26350.23900.26200.26208,000
May 25, 20220.24000.25350.24000.25200.252045,180
May 24, 20220.23250.26250.23250.26250.26251,500
May 23, 20220.23450.23450.23450.23450.2345-
May 20, 20220.23850.23850.23850.23850.2385-
May 19, 20220.23250.23250.23250.23250.2325-
May 18, 20220.23200.23200.23200.23200.2320-
May 17, 20220.23350.25850.23350.25850.25855,000
May 16, 20220.22500.25400.22500.25300.25302,280
May 13, 20220.22900.25000.22900.25000.25003,000
May 12, 20220.22900.22900.22900.22900.2290-
May 11, 20220.22800.25350.22800.25350.25352,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...