Canada Markets open in 1 hr 47 mins

IMPACT Silver Corp. (IPT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5400+0.0700 (+14.89%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022------
Jan. 19, 20220.49000.54000.49000.54000.5400376,500
Jan. 18, 20220.45000.48000.45000.47000.4700103,700
Jan. 17, 20220.45000.45000.44000.44000.440033,900
Jan. 14, 20220.46000.47000.44000.45000.450043,800
Jan. 13, 20220.47000.48000.45000.46000.460042,700
Jan. 12, 20220.47000.47000.46000.47000.4700116,500
Jan. 11, 20220.45000.46000.45000.46000.460071,900
Jan. 10, 20220.44000.44000.43000.44000.4400124,300
Jan. 07, 20220.44000.45000.44000.44000.440085,700
Jan. 06, 20220.46000.46000.45000.45000.4500155,900
Jan. 05, 20220.50000.51000.46000.47000.4700207,600
Jan. 04, 20220.47000.50000.47000.49000.4900102,000
Dec. 31, 20210.46000.46000.45000.46000.4600221,200
Dec. 30, 20210.45000.46000.45000.45000.450072,700
Dec. 29, 20210.47000.47000.45000.45000.4500547,400
Dec. 24, 20210.47000.48000.47000.48000.480042,900
Dec. 23, 20210.47000.48000.47000.47000.4700107,900
Dec. 22, 20210.46000.47000.45000.47000.4700202,400
Dec. 21, 20210.48000.48000.46000.46000.4600111,900
Dec. 20, 20210.45000.48000.45000.47000.470098,200
Dec. 17, 20210.48000.48000.46000.46000.4600344,600
Dec. 16, 20210.48000.49000.47000.47000.4700174,500
Dec. 15, 20210.47000.47000.45000.46000.4600152,000
Dec. 14, 20210.48000.48000.46000.47000.470080,400
Dec. 13, 20210.48000.48000.46000.47000.4700107,700
Dec. 10, 20210.47000.49000.46000.49000.490058,500
Dec. 09, 20210.48000.49000.47000.49000.490080,800
Dec. 08, 20210.50000.50000.48000.50000.500052,100
Dec. 07, 20210.48000.50000.47000.50000.5000117,300
Dec. 06, 20210.49000.50000.46000.48000.4800203,900
Dec. 03, 20210.49000.49000.45000.46000.4600490,800
Dec. 02, 20210.48000.49000.47000.48000.4800217,200
Dec. 01, 20210.50000.52000.47000.47000.4700240,700
Nov. 30, 20210.50000.51000.47000.50000.5000461,900
Nov. 29, 20210.53000.53000.50000.50000.5000136,500
Nov. 26, 20210.57000.57000.51000.52000.5200191,300
Nov. 25, 20210.56000.56000.56000.56000.56002,900
Nov. 24, 20210.58000.58000.55000.56000.560077,400
Nov. 23, 20210.57000.58000.55000.58000.5800294,900
Nov. 22, 20210.59000.61000.58000.60000.6000126,300
Nov. 19, 20210.61000.61000.60000.60000.600058,500
Nov. 18, 20210.64000.64000.61000.61000.610082,500
Nov. 17, 20210.64000.65000.64000.64000.640055,400
Nov. 16, 20210.64000.66000.63000.63000.630070,500
Nov. 15, 20210.66000.66000.63000.65000.650066,400
Nov. 12, 20210.66000.68000.63000.68000.6800217,000
Nov. 11, 20210.67000.69000.65000.66000.6600209,200
Nov. 10, 20210.64000.69000.63000.65000.6500286,600
Nov. 09, 20210.62000.63000.60000.63000.630083,800
Nov. 08, 20210.64000.65000.61000.61000.6100111,600
Nov. 05, 20210.63000.63000.59000.63000.6300129,000
Nov. 04, 20210.64000.65000.61000.61000.6100182,100
Nov. 03, 20210.58000.64000.57000.64000.640083,100
Nov. 02, 20210.61000.61000.56000.58000.5800177,000
Nov. 01, 20210.64000.65000.62000.62000.6200162,300
Oct. 29, 20210.61000.67000.59000.67000.6700243,900
Oct. 28, 20210.66000.66000.61000.61000.610056,500
Oct. 27, 20210.64000.67000.61000.63000.6300118,000
Oct. 26, 20210.67000.67000.64000.66000.6600106,800
Oct. 25, 20210.65000.67000.63000.67000.6700231,600
Oct. 22, 20210.63000.66000.60000.62000.6200375,000
Oct. 21, 20210.63000.63000.59000.62000.620096,300
Oct. 20, 20210.61000.63000.59000.63000.6300310,600
Oct. 19, 20210.60000.61000.59000.60000.6000199,100
Oct. 18, 20210.57000.59000.57000.57000.5700104,300
Oct. 15, 20210.58000.58000.56000.57000.5700176,500
Oct. 14, 20210.58000.61000.58000.59000.5900312,500
Oct. 13, 20210.49000.56000.49000.55000.5500367,100
Oct. 12, 20210.49000.51000.48000.49000.490075,800
Oct. 08, 20210.51000.52000.48000.48000.4800123,700
Oct. 07, 20210.49000.50000.47000.49000.490086,300
Oct. 06, 20210.48000.48000.46000.48000.4800175,700
Oct. 05, 20210.47000.49000.46000.47000.470086,900
Oct. 04, 20210.45000.48000.45000.47000.470038,000
Oct. 01, 20210.48000.49000.46000.47000.470061,200
Sep. 30, 20210.46000.48000.46000.48000.480019,300
Sep. 29, 20210.48000.48000.46000.47000.4700675,600
Sep. 28, 20210.49000.49000.46000.47000.4700305,500
Sep. 27, 20210.48000.49000.48000.48000.480037,500
Sep. 24, 20210.49000.50000.48000.48000.480017,800
Sep. 23, 20210.50000.50000.46000.48000.4800199,100
Sep. 22, 20210.46000.49000.46000.48000.480041,300
Sep. 21, 20210.47000.49000.47000.47000.4700173,900
Sep. 20, 20210.48000.49000.46000.47000.4700270,500
Sep. 17, 20210.51000.51000.49000.50000.500095,100
Sep. 16, 20210.54000.54000.50000.52000.5200116,600
Sep. 15, 20210.57000.59000.54000.55000.5500685,600
Sep. 14, 20210.54000.57000.52000.57000.5700181,600
Sep. 13, 20210.52000.53000.50000.51000.5100124,500
Sep. 10, 20210.53000.53000.49000.52000.520078,300
Sep. 09, 20210.54000.54000.52000.53000.530066,500
Sep. 08, 20210.55000.55000.53000.54000.540023,900
Sep. 07, 20210.55000.57000.54000.56000.560029,100
Sep. 03, 20210.55000.57000.54000.56000.560071,800
Sep. 02, 20210.55000.56000.52000.52000.5200149,700
Sep. 01, 20210.54000.56000.53000.55000.5500127,000
Aug. 31, 20210.50000.54000.50000.53000.530045,700
Aug. 30, 20210.50000.53000.50000.51000.5100131,100
Aug. 27, 20210.46000.50000.46000.49000.4900195,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...