IMPACT Silver Corp. (IKL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5980-0.0160 (-2.61%)

At close: 5:18PM CET

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	0.6350	0.6350	0.5980	0.5980	0.5980	11,098
Jan. 14, 2021	0.6140	0.6140	0.6140	0.6140	0.6140	-
Jan. 13, 2021	0.6540	0.6640	0.6300	0.6300	0.6300	1,140
Jan. 12, 2021	0.6480	0.6700	0.6380	0.6380	0.6380	12,110
Jan. 11, 2021	0.6850	0.6850	0.6410	0.6600	0.6600	40,062
Jan. 08, 2021	0.7500	0.7500	0.6400	0.6400	0.6400	46,396
Jan. 07, 2021	0.7260	0.7480	0.7260	0.7400	0.7400	45,335
Jan. 06, 2021	0.7360	0.7360	0.7160	0.7160	0.7160	15,607
Jan. 05, 2021	0.7330	0.7600	0.7300	0.7390	0.7390	30,740
Jan. 04, 2021	0.6980	0.7600	0.6920	0.7540	0.7540	12,560
Dec. 30, 2020	0.6650	0.6650	0.6650	0.6650	0.6650	800
Dec. 29, 2020	0.7050	0.7050	0.6770	0.6770	0.6770	6,435
Dec. 28, 2020	0.6500	0.6700	0.6500	0.6700	0.6700	12,796
Dec. 23, 2020	0.6580	0.6700	0.6580	0.6600	0.6600	20,921
Dec. 22, 2020	0.6450	0.6660	0.6450	0.6660	0.6660	15,097
Dec. 21, 2020	0.6910	0.7210	0.6530	0.6900	0.6900	60,485
Dec. 18, 2020	0.6820	0.6930	0.6620	0.6620	0.6620	23,652
Dec. 17, 2020	0.6650	0.7170	0.6540	0.7170	0.7170	12,975
Dec. 16, 2020	0.6180	0.6500	0.6180	0.6300	0.6300	29,297
Dec. 15, 2020	0.6050	0.6200	0.6050	0.6200	0.6200	3,300
Dec. 14, 2020	0.6050	0.6050	0.6000	0.6000	0.6000	16,001
Dec. 11, 2020	0.6060	0.6060	0.5900	0.5900	0.5900	20,000
Dec. 10, 2020	0.6000	0.6270	0.6000	0.6000	0.6000	28,525
Dec. 09, 2020	0.6280	0.6450	0.6280	0.6450	0.6450	8,500
Dec. 08, 2020	0.6300	0.6470	0.6300	0.6460	0.6460	12,720
Dec. 07, 2020	0.6100	0.6200	0.6100	0.6200	0.6200	2,051
Dec. 04, 2020	0.6190	0.6190	0.6190	0.6190	0.6190	-
Dec. 03, 2020	0.6230	0.6300	0.6230	0.6300	0.6300	4,800
Dec. 02, 2020	0.6040	0.6100	0.5870	0.6100	0.6100	15,319
Dec. 01, 2020	0.5910	0.6400	0.5910	0.6400	0.6400	37,283
Nov. 30, 2020	0.6030	0.6080	0.6030	0.6080	0.6080	1,166
Nov. 27, 2020	0.6230	0.6290	0.6100	0.6100	0.6100	21,568
Nov. 26, 2020	0.5980	0.6300	0.5980	0.6300	0.6300	26,000
Nov. 25, 2020	0.6170	0.6360	0.6170	0.6360	0.6360	6,697
Nov. 24, 2020	0.5990	0.6200	0.5800	0.6100	0.6100	9,775
Nov. 23, 2020	0.6150	0.6200	0.6150	0.6200	0.6200	6,680
Nov. 20, 2020	0.5850	0.6360	0.5850	0.6210	0.6210	1,330
Nov. 19, 2020	0.6100	0.6100	0.5850	0.5900	0.5900	1,810
Nov. 18, 2020	0.6470	0.6470	0.6250	0.6250	0.6250	2,149
Nov. 17, 2020	0.6620	0.6620	0.6440	0.6440	0.6440	3,000
Nov. 16, 2020	0.6860	0.6870	0.6770	0.6780	0.6780	6,890
Nov. 13, 2020	0.6790	0.6990	0.6790	0.6990	0.6990	4,000
Nov. 12, 2020	0.7040	0.7050	0.7000	0.7000	0.7000	6,026
Nov. 11, 2020	0.6810	0.7100	0.6810	0.7100	0.7100	53,740
Nov. 10, 2020	0.6670	0.6860	0.6670	0.6740	0.6740	4,173
Nov. 09, 2020	0.6820	0.6990	0.6300	0.6400	0.6400	20,102
Nov. 06, 2020	0.6760	0.6900	0.6760	0.6900	0.6900	2,268
Nov. 05, 2020	0.5940	0.6880	0.5940	0.6800	0.6800	19,499
Nov. 04, 2020	0.6010	0.6010	0.6010	0.6010	0.6010	-
Nov. 03, 2020	0.5880	0.5880	0.5880	0.5880	0.5880	1,370
Nov. 02, 2020	0.5590	0.5810	0.5590	0.5810	0.5810	36,094
Oct. 30, 2020	0.5850	0.5850	0.5850	0.5850	0.5850	2,650
Oct. 29, 2020	0.5750	0.5850	0.5750	0.5850	0.5850	1,382
Oct. 28, 2020	0.6420	0.6420	0.5810	0.5810	0.5810	14,607
Oct. 27, 2020	0.6260	0.6260	0.6260	0.6260	0.6260	-
Oct. 26, 2020	0.6240	0.6270	0.6100	0.6270	0.6270	21,459
Oct. 23, 2020	0.6480	0.6480	0.6480	0.6480	0.6480	-
Oct. 22, 2020	0.6640	0.6640	0.6640	0.6640	0.6640	-
Oct. 21, 2020	0.6360	0.6600	0.6300	0.6600	0.6600	22,302
Oct. 20, 2020	0.6590	0.6590	0.6400	0.6400	0.6400	20,661
Oct. 19, 2020	0.6640	0.6880	0.6630	0.6880	0.6880	16,025
Oct. 16, 2020	0.6750	0.6950	0.6750	0.6950	0.6950	27,000
Oct. 15, 2020	0.6700	0.6920	0.6700	0.6920	0.6920	7,863
Oct. 14, 2020	0.6710	0.6750	0.6600	0.6700	0.6700	10,606
Oct. 13, 2020	0.6560	0.6760	0.6560	0.6610	0.6610	5,378
Oct. 12, 2020	0.6700	0.6700	0.6420	0.6420	0.6420	23,284
Oct. 09, 2020	0.6100	0.6400	0.6100	0.6400	0.6400	39,096
Oct. 08, 2020	0.5940	0.5940	0.5940	0.5940	0.5940	-
Oct. 07, 2020	0.6240	0.6350	0.6040	0.6040	0.6040	14,033
Oct. 06, 2020	0.6370	0.6550	0.6370	0.6400	0.6400	16,166
Oct. 05, 2020	0.6140	0.6300	0.6140	0.6300	0.6300	28,187
Oct. 02, 2020	0.6300	0.6300	0.6300	0.6300	0.6300	3,000
Oct. 01, 2020	0.6130	0.6300	0.6130	0.6300	0.6300	2,500
Sep. 30, 2020	0.6140	0.6340	0.5900	0.6340	0.6340	65,500
Sep. 29, 2020	0.6070	0.6420	0.6060	0.6420	0.6420	35,416
Sep. 28, 2020	0.5990	0.6150	0.5990	0.6150	0.6150	3,600
Sep. 25, 2020	0.5790	0.5950	0.5660	0.5660	0.5660	9,390
Sep. 24, 2020	0.5240	0.5910	0.5210	0.5910	0.5910	31,924
Sep. 23, 2020	0.5540	0.5800	0.5500	0.5590	0.5590	47,734
Sep. 22, 2020	0.5980	0.6040	0.5900	0.6040	0.6040	24,811
Sep. 21, 2020	0.6480	0.6480	0.5700	0.6160	0.6160	80,247
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.6840	0.6840	0.6220	0.6440	0.6440	28,711
Sep. 16, 2020	0.6380	0.6700	0.6370	0.6700	0.6700	23,636
Sep. 15, 2020	0.6440	0.6610	0.6400	0.6400	0.6400	22,836
Sep. 14, 2020	0.6130	0.6550	0.6130	0.6550	0.6550	35,867
Sep. 11, 2020	0.6450	0.6640	0.6400	0.6440	0.6440	32,135
Sep. 10, 2020	0.6710	0.6850	0.6580	0.6580	0.6580	23,090
Sep. 09, 2020	0.6100	0.6400	0.6100	0.6400	0.6400	1,500
Sep. 08, 2020	0.6410	0.6410	0.5910	0.6310	0.6310	12,783
Sep. 07, 2020	0.6650	0.7000	0.6500	0.6500	0.6500	67,686
Sep. 04, 2020	0.6020	0.6200	0.5980	0.5980	0.5980	19,553
Sep. 03, 2020	0.6450	0.6450	0.6140	0.6250	0.6250	24,971
Sep. 02, 2020	0.6600	0.6680	0.6220	0.6460	0.6460	40,003
Sep. 01, 2020	0.6830	0.7070	0.6730	0.6730	0.6730	33,483
Aug. 31, 2020	0.6270	0.6870	0.6270	0.6840	0.6840	26,271
Aug. 28, 2020	0.5900	0.6200	0.5900	0.5990	0.5990	33,401
Aug. 27, 2020	0.6000	0.6180	0.5900	0.5900	0.5900	24,400
Aug. 26, 2020	0.5000	0.5250	0.4995	0.5250	0.5250	69,471
Aug. 25, 2020	0.5240	0.5500	0.5070	0.5070	0.5070	99,187
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.06(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.26(-0.57%)

IMPACT Silver Corp. (IKL.F)

S&P/TSX
17,909.03
-49.06(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.26(-0.57%)