Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20210.63500.63500.59800.59800.598011,098
Jan. 14, 20210.61400.61400.61400.61400.6140-
Jan. 13, 20210.65400.66400.63000.63000.63001,140
Jan. 12, 20210.64800.67000.63800.63800.638012,110
Jan. 11, 20210.68500.68500.64100.66000.660040,062
Jan. 08, 20210.75000.75000.64000.64000.640046,396
Jan. 07, 20210.72600.74800.72600.74000.740045,335
Jan. 06, 20210.73600.73600.71600.71600.716015,607
Jan. 05, 20210.73300.76000.73000.73900.739030,740
Jan. 04, 20210.69800.76000.69200.75400.754012,560
Dec. 30, 20200.66500.66500.66500.66500.6650800
Dec. 29, 20200.70500.70500.67700.67700.67706,435
Dec. 28, 20200.65000.67000.65000.67000.670012,796
Dec. 23, 20200.65800.67000.65800.66000.660020,921
Dec. 22, 20200.64500.66600.64500.66600.666015,097
Dec. 21, 20200.69100.72100.65300.69000.690060,485
Dec. 18, 20200.68200.69300.66200.66200.662023,652
Dec. 17, 20200.66500.71700.65400.71700.717012,975
Dec. 16, 20200.61800.65000.61800.63000.630029,297
Dec. 15, 20200.60500.62000.60500.62000.62003,300
Dec. 14, 20200.60500.60500.60000.60000.600016,001
Dec. 11, 20200.60600.60600.59000.59000.590020,000
Dec. 10, 20200.60000.62700.60000.60000.600028,525
Dec. 09, 20200.62800.64500.62800.64500.64508,500
Dec. 08, 20200.63000.64700.63000.64600.646012,720
Dec. 07, 20200.61000.62000.61000.62000.62002,051
Dec. 04, 20200.61900.61900.61900.61900.6190-
Dec. 03, 20200.62300.63000.62300.63000.63004,800
Dec. 02, 20200.60400.61000.58700.61000.610015,319
Dec. 01, 20200.59100.64000.59100.64000.640037,283
Nov. 30, 20200.60300.60800.60300.60800.60801,166
Nov. 27, 20200.62300.62900.61000.61000.610021,568
Nov. 26, 20200.59800.63000.59800.63000.630026,000
Nov. 25, 20200.61700.63600.61700.63600.63606,697
Nov. 24, 20200.59900.62000.58000.61000.61009,775
Nov. 23, 20200.61500.62000.61500.62000.62006,680
Nov. 20, 20200.58500.63600.58500.62100.62101,330
Nov. 19, 20200.61000.61000.58500.59000.59001,810
Nov. 18, 20200.64700.64700.62500.62500.62502,149
Nov. 17, 20200.66200.66200.64400.64400.64403,000
Nov. 16, 20200.68600.68700.67700.67800.67806,890
Nov. 13, 20200.67900.69900.67900.69900.69904,000
Nov. 12, 20200.70400.70500.70000.70000.70006,026
Nov. 11, 20200.68100.71000.68100.71000.710053,740
Nov. 10, 20200.66700.68600.66700.67400.67404,173
Nov. 09, 20200.68200.69900.63000.64000.640020,102
Nov. 06, 20200.67600.69000.67600.69000.69002,268
Nov. 05, 20200.59400.68800.59400.68000.680019,499
Nov. 04, 20200.60100.60100.60100.60100.6010-
Nov. 03, 20200.58800.58800.58800.58800.58801,370
Nov. 02, 20200.55900.58100.55900.58100.581036,094
Oct. 30, 20200.58500.58500.58500.58500.58502,650
Oct. 29, 20200.57500.58500.57500.58500.58501,382
Oct. 28, 20200.64200.64200.58100.58100.581014,607
Oct. 27, 20200.62600.62600.62600.62600.6260-
Oct. 26, 20200.62400.62700.61000.62700.627021,459
Oct. 23, 20200.64800.64800.64800.64800.6480-
Oct. 22, 20200.66400.66400.66400.66400.6640-
Oct. 21, 20200.63600.66000.63000.66000.660022,302
Oct. 20, 20200.65900.65900.64000.64000.640020,661
Oct. 19, 20200.66400.68800.66300.68800.688016,025
Oct. 16, 20200.67500.69500.67500.69500.695027,000
Oct. 15, 20200.67000.69200.67000.69200.69207,863
Oct. 14, 20200.67100.67500.66000.67000.670010,606
Oct. 13, 20200.65600.67600.65600.66100.66105,378
Oct. 12, 20200.67000.67000.64200.64200.642023,284
Oct. 09, 20200.61000.64000.61000.64000.640039,096
Oct. 08, 20200.59400.59400.59400.59400.5940-
Oct. 07, 20200.62400.63500.60400.60400.604014,033
Oct. 06, 20200.63700.65500.63700.64000.640016,166
Oct. 05, 20200.61400.63000.61400.63000.630028,187
Oct. 02, 20200.63000.63000.63000.63000.63003,000
Oct. 01, 20200.61300.63000.61300.63000.63002,500
Sep. 30, 20200.61400.63400.59000.63400.634065,500
Sep. 29, 20200.60700.64200.60600.64200.642035,416
Sep. 28, 20200.59900.61500.59900.61500.61503,600
Sep. 25, 20200.57900.59500.56600.56600.56609,390
Sep. 24, 20200.52400.59100.52100.59100.591031,924
Sep. 23, 20200.55400.58000.55000.55900.559047,734
Sep. 22, 20200.59800.60400.59000.60400.604024,811
Sep. 21, 20200.64800.64800.57000.61600.616080,247
Sep. 18, 2020------
Sep. 17, 20200.68400.68400.62200.64400.644028,711
Sep. 16, 20200.63800.67000.63700.67000.670023,636
Sep. 15, 20200.64400.66100.64000.64000.640022,836
Sep. 14, 20200.61300.65500.61300.65500.655035,867
Sep. 11, 20200.64500.66400.64000.64400.644032,135
Sep. 10, 20200.67100.68500.65800.65800.658023,090
Sep. 09, 20200.61000.64000.61000.64000.64001,500
Sep. 08, 20200.64100.64100.59100.63100.631012,783
Sep. 07, 20200.66500.70000.65000.65000.650067,686
Sep. 04, 20200.60200.62000.59800.59800.598019,553
Sep. 03, 20200.64500.64500.61400.62500.625024,971
Sep. 02, 20200.66000.66800.62200.64600.646040,003
Sep. 01, 20200.68300.70700.67300.67300.673033,483
Aug. 31, 20200.62700.68700.62700.68400.684026,271
Aug. 28, 20200.59000.62000.59000.59900.599033,401
Aug. 27, 20200.60000.61800.59000.59000.590024,400
Aug. 26, 20200.50000.52500.49950.52500.525069,471
Aug. 25, 20200.52400.55000.50700.50700.507099,187
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...