Canada Markets close in 3 hrs 9 mins

IMPACT Silver Corp. (IKL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2385+0.0060 (+2.58%)
As of 08:20AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
May 10, 20220.24200.24200.24200.24200.2420-
May 09, 20220.25950.25950.24300.24300.243010,720
May 06, 20220.26850.28000.26850.28000.280013,200
May 05, 20220.28350.29000.28350.29000.29001,500
May 04, 20220.29000.29000.29000.29000.29006,000
May 03, 20220.29000.31000.29000.31000.31004,000
May 02, 20220.29400.29600.27700.27700.27707,500
Apr 29, 20220.29500.32500.29500.32500.32504,000
Apr 28, 20220.28400.31000.28400.31000.310096,295
Apr 27, 20220.28150.30750.28150.30000.300018,500
Apr 26, 20220.33000.33200.32950.33200.332015,600
Apr 25, 20220.33850.33850.32800.32800.328011,497
Apr 22, 20220.36050.38500.36050.37150.371515,461
Apr 21, 20220.39800.40150.38000.38000.380029,800
Apr 20, 20220.39800.39800.39800.39800.3980-
Apr 19, 20220.42600.42600.42350.42350.42354,910
Apr 14, 20220.41100.43600.41100.42500.425057,960
Apr 13, 20220.38000.42250.38000.41000.410037,700
Apr 12, 20220.35850.43800.35850.41850.418541,101
Apr 11, 20220.35200.35200.35200.35200.3520-
Apr 08, 20220.35350.38350.35350.38350.38353,000
Apr 07, 20220.36700.39100.36700.39100.39101,225
Apr 06, 20220.37700.37700.37700.37700.3770-
Apr 05, 20220.39650.39650.39650.39650.3965-
Apr 04, 20220.39300.41800.39300.41400.41409,853
Apr 01, 20220.38450.38450.38450.38450.3845-
Mar 31, 20220.37400.39000.37400.39000.390091,057
Mar 30, 20220.39100.39100.39100.39100.3910-
Mar 29, 20220.39500.39500.39500.39500.3950-
Mar 28, 20220.39650.39650.39650.39650.3965-
Mar 25, 20220.39550.39550.39550.39550.3955-
Mar 24, 20220.40050.40050.40050.40050.4005-
Mar 23, 20220.39950.39950.39950.39950.3995-
Mar 22, 20220.40750.40750.40750.40750.4075-
Mar 21, 20220.39050.39050.39050.39050.3905-
Mar 18, 20220.41650.41650.41650.41650.4165-
Mar 17, 20220.38900.38900.38900.38900.3890-
Mar 16, 20220.39650.41000.39650.41000.4100630
Mar 15, 20220.38300.41000.38300.41000.41008,228
Mar 14, 20220.42100.42100.41500.41500.41501,000
Mar 11, 20220.43500.44000.43500.44000.44005,000
Mar 10, 20220.41750.41750.41750.41750.4175-
Mar 09, 20220.44200.44200.42000.42000.420030,100
Mar 08, 20220.41300.41300.41300.41300.4130-
Mar 07, 20220.39000.43500.39000.43000.430014,000
Mar 04, 20220.38050.42950.38050.42950.42952,300
Mar 03, 20220.39800.44950.39800.42000.420053,412
Mar 02, 20220.38100.38100.38100.38100.3810-
Mar 01, 20220.35400.38650.35400.36450.364525,610
Feb 28, 20220.34500.34500.34500.34500.3450-
Feb 25, 20220.35650.35700.35650.35700.357010,000
Feb 24, 20220.34200.44000.34200.38000.380056,900
Feb 23, 20220.32700.37200.32700.37200.372023,277
Feb 22, 20220.32100.32100.32100.32100.3210-
Feb 21, 20220.32950.33050.30000.30000.300013,031
Feb 18, 20220.32700.32700.32700.32700.3270-
Feb 17, 20220.34750.34750.34750.34750.3475-
Feb 16, 20220.33350.35500.33350.35500.355016,641
Feb 15, 20220.34800.34800.34800.34800.3480-
Feb 14, 20220.31950.35500.31950.35500.355013,679
Feb 11, 20220.31150.31150.31150.31150.3115-
Feb 10, 20220.31200.33700.30200.30600.306038,286
Feb 09, 20220.31150.33650.31150.33200.332045,635
Feb 08, 20220.30850.30850.30850.30850.3085-
Feb 07, 20220.28650.28650.28650.28650.2865-
Feb 04, 20220.30000.30000.30000.30000.30001,600
Feb 03, 20220.30050.30050.30050.30050.3005-
Feb 02, 20220.30200.30200.30200.30200.3020-
Feb 01, 20220.29600.32100.29600.31900.31908,000
Jan 31, 20220.30400.30400.30400.30400.3040-
Jan 28, 20220.31200.31200.31200.31200.3120-
Jan 27, 20220.32050.32250.32050.32250.3225400
Jan 26, 20220.35250.35300.35000.35000.350021,600
Jan 25, 20220.34400.34400.34400.34400.3440-
Jan 24, 20220.35250.35250.35250.35250.3525-
Jan 21, 20220.38250.38250.38250.38250.3825-
Jan 20, 20220.36850.40000.36850.40000.400010,000
Jan 19, 20220.31900.31950.31900.31950.31951,000
Jan 18, 20220.30000.30000.30000.30000.3000-
Jan 17, 20220.30200.30200.30200.30200.3020-
Jan 14, 20220.30850.30850.30850.30850.3085-
Jan 13, 20220.31600.31600.31600.31600.3160-
Jan 12, 20220.31050.31050.31050.31050.3105-
Jan 11, 20220.30000.30150.30000.30150.30151,500
Jan 10, 20220.30000.30000.30000.30000.3000-
Jan 07, 20220.30100.30100.30100.30100.3010-
Jan 06, 20220.30900.30900.30900.30900.30901,000
Jan 05, 20220.32900.32900.32900.32900.3290-
Jan 04, 20220.31750.31750.31750.31750.3175-
Jan 03, 20220.30700.30700.30650.30650.30652,750
Dec 30, 20210.30000.30000.30000.30000.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...