Canada Markets close in 4 hrs 45 mins

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.
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20200.59200.65200.59200.65200.65204,000
Aug. 12, 20200.56900.63300.56000.63300.633084,013
Aug. 11, 20200.61600.62000.58000.60000.600080,731
Aug. 10, 20200.64300.67600.63100.63100.631052,635
Aug. 07, 20200.67400.67400.62200.64000.640071,295
Aug. 06, 20200.69500.74200.67000.67900.679039,947
Aug. 05, 20200.69100.75100.69100.74400.744040,446
Aug. 04, 20200.66700.72600.66700.72600.72609,000
Aug. 03, 20200.68000.69600.68000.69400.69403,180
Jul. 31, 20200.61600.68300.61600.68300.68305,500
Jul. 30, 20200.67400.67400.57000.60800.6080269,115
Jul. 29, 20200.69000.69000.62800.63100.631058,312
Jul. 28, 20200.68500.72500.66000.66000.660055,080
Jul. 27, 20200.70900.79200.69100.71300.7130147,490
Jul. 24, 20200.66500.69500.64800.64800.648054,640
Jul. 23, 20200.71900.76100.67000.67000.670027,125
Jul. 22, 20200.76600.82000.69800.74200.742093,423
Jul. 21, 20200.66000.77400.66000.74800.7480167,345
Jul. 20, 2020------
Jul. 17, 20200.51000.51000.49700.50000.50004,700
Jul. 16, 20200.51200.51200.49450.49450.49453,400
Jul. 15, 20200.47600.51700.47600.51700.51705,853
Jul. 14, 20200.49000.49000.46500.46500.465030,405
Jul. 13, 20200.50000.54800.50000.54800.548021,490
Jul. 10, 20200.50800.52200.50000.52200.522011,919
Jul. 09, 20200.53500.54600.52200.52200.522037,475
Jul. 08, 20200.46800.55300.46800.55300.553021,000
Jul. 07, 20200.44300.44300.44300.44300.4430-
Jul. 06, 20200.47000.47500.45350.45350.45356,497
Jul. 03, 20200.45200.46500.45000.46500.465020,900
Jul. 02, 20200.45100.47550.45100.47550.47553,001
Jul. 01, 20200.45200.48050.45200.46150.46158,514
Jun. 30, 20200.42000.47750.42000.47750.47757,500
Jun. 29, 20200.42900.45000.42900.45000.45001,010
Jun. 26, 20200.42500.45000.42500.45000.45001,000
Jun. 25, 20200.42000.42000.42000.42000.4200-
Jun. 24, 20200.43000.43150.43000.43150.43152,924
Jun. 23, 20200.42000.44800.42000.44400.44403,450
Jun. 22, 20200.38150.40700.38150.40700.40703,460
Jun. 19, 20200.36800.41900.36800.41900.41907,130
Jun. 18, 20200.39350.47000.39350.40000.400018,032
Jun. 17, 20200.38750.38750.38750.38750.3875-
Jun. 16, 20200.41750.44150.41750.42100.42105,626
Jun. 15, 20200.41100.41100.34800.40000.400020,285
Jun. 12, 20200.39650.44500.39500.42350.4235162,000
Jun. 11, 20200.47800.47800.41500.41500.41502,000
Jun. 10, 20200.43400.46000.43400.46000.46006,500
Jun. 09, 20200.44300.46600.44300.46600.46601,100
Jun. 08, 20200.41000.44500.41000.44500.44504,222
Jun. 05, 20200.45700.45950.40250.42100.421018,354
Jun. 04, 20200.43500.45050.43500.45000.45005,180
Jun. 03, 20200.44250.46850.44000.44000.440010,600
Jun. 02, 20200.45700.49900.45000.45000.4500152,452
May 29, 20200.39000.41500.39000.41500.415032,010
May 28, 20200.36350.41200.36350.40500.4050110,998
May 27, 20200.33800.33800.33800.33800.3380-
May 26, 20200.35500.39000.34600.34600.346013,335
May 25, 20200.34850.34850.34850.34850.3485-
May 22, 20200.35350.35350.35350.35350.3535-
May 21, 20200.36050.36050.33500.34300.343022,297
May 20, 20200.39000.40000.38900.40000.400038,999
May 19, 20200.32000.33000.32000.33000.33003,000
May 18, 20200.32450.34500.32450.33000.330037,333
May 15, 20200.27100.29950.27100.29950.29954,600
May 14, 20200.26500.26500.26500.26500.26504,000
May 13, 20200.24800.24800.24800.24800.2480-
May 12, 20200.26400.26400.26400.26400.2640-
May 11, 20200.25900.25900.25900.25900.2590-
May 08, 20200.26200.26200.26200.26200.2620-
May 07, 20200.23700.23750.22000.22000.2200150,271
May 06, 20200.24750.24750.24750.24750.2475-
May 05, 20200.26850.27400.26850.27400.27401,500
May 04, 20200.25300.25300.25300.25300.2530-
Apr. 30, 20200.26600.26600.26600.26600.2660-
Apr. 29, 20200.26200.28650.26200.28650.28651,000
Apr. 28, 20200.25700.26500.25700.26500.26502,913
Apr. 27, 20200.26250.27000.26250.27000.27003,265
Apr. 24, 20200.27450.29500.27450.29500.295016,750
Apr. 23, 20200.25850.28500.25850.28500.28501,052
Apr. 22, 20200.21450.21450.21450.21450.2145-
Apr. 21, 20200.22950.22950.22950.22950.2295-
Apr. 20, 20200.22300.25000.22300.25000.2500300
Apr. 17, 20200.23350.25850.23350.25850.25852,000
Apr. 16, 20200.23500.26000.23400.24500.245076,000
Apr. 15, 20200.26000.27000.26000.27000.270010,000
Apr. 14, 20200.26400.29800.26400.28000.280014,500
Apr. 09, 20200.20400.20400.20400.20400.2040-
Apr. 08, 20200.20050.20100.20050.20100.201010,267
Apr. 07, 20200.20100.23000.20100.20800.208020,150
Apr. 06, 20200.18060.20500.18060.19040.19042,200
Apr. 03, 20200.19260.23450.19260.23450.234556,060
Apr. 02, 20200.18820.18820.18820.18820.1882-
Apr. 01, 20200.18280.18280.18280.18280.1828-
Mar. 31, 20200.20700.20700.18200.18200.1820610
Mar. 30, 20200.20600.23000.20600.23000.23004,463
Mar. 27, 20200.22200.22200.22200.22200.2220-
Mar. 26, 20200.21700.24200.21700.22700.22702,850
Mar. 25, 20200.24500.24500.22500.22500.225026,100
Mar. 24, 20200.19500.19500.19500.19500.1950-
Mar. 23, 20200.17650.20200.17650.19100.19106,333
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...