Canada markets open in 4 hours 15 minutes

IMPACT Silver Corp. (IPT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1950+0.0050 (+2.63%)
At close: 03:58PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 20240.20000.20000.20000.20000.200033,800
Sept 06, 20240.21000.21000.19000.19000.1900236,300
Sept 05, 20240.21000.21000.21000.21000.2100130,200
Sept 04, 20240.21000.21000.20000.20000.2000170,500
Sept 03, 20240.21000.21000.20000.21000.210095,800
Aug 30, 20240.21000.21000.20000.21000.2100127,200
Aug 29, 20240.22000.22000.21000.21000.210090,600
Aug 28, 20240.22000.23000.21000.23000.2300288,500
Aug 27, 20240.23000.23000.22000.22000.220057,700
Aug 26, 20240.23000.23000.22000.23000.2300140,200
Aug 23, 20240.22000.24000.22000.23000.2300255,200
Aug 22, 20240.23000.23000.22000.22000.220097,100
Aug 21, 20240.23000.23000.23000.23000.230095,100
Aug 20, 20240.24000.24000.22000.22000.2200313,100
Aug 19, 20240.23000.24000.23000.24000.2400235,500
Aug 16, 20240.23000.23000.22000.23000.2300339,900
Aug 15, 20240.24000.25000.23000.23000.2300207,800
Aug 14, 20240.23000.25000.23000.23000.230064,700
Aug 13, 20240.22000.24000.22000.23000.230040,100
Aug 12, 20240.22000.23000.22000.23000.23009,000
Aug 09, 20240.22000.24000.22000.22000.2200155,900
Aug 08, 20240.20000.22000.20000.22000.220072,400
Aug 07, 20240.22000.22000.20000.20000.2000287,300
Aug 06, 20240.22000.23000.21000.23000.2300185,300
Aug 02, 20240.25000.27000.23000.23000.2300231,800
Aug 01, 20240.27000.27000.24000.25000.2500103,500
Jul 31, 20240.24000.27000.23000.27000.2700328,500
Jul 30, 20240.23000.24000.23000.24000.240081,000
Jul 29, 20240.23000.24000.23000.23000.230014,200
Jul 26, 20240.25000.25000.23000.24000.240091,400
Jul 25, 20240.23000.25000.22000.25000.2500254,700
Jul 24, 20240.24000.25000.24000.24000.240039,800
Jul 23, 20240.24000.24000.24000.24000.240078,900
Jul 22, 20240.25000.25000.24000.25000.250030,500
Jul 19, 20240.25000.25000.24000.25000.250069,800
Jul 18, 20240.27000.27000.25000.26000.2600231,000
Jul 17, 20240.27000.28000.27000.27000.2700154,700
Jul 16, 20240.27000.28000.27000.28000.2800462,200
Jul 15, 20240.27000.28000.27000.28000.2800258,200
Jul 12, 20240.27000.27000.26000.27000.2700326,900
Jul 11, 20240.27000.28000.27000.27000.2700842,300
Jul 10, 20240.26000.26000.24000.26000.2600354,900
Jul 09, 20240.27000.27000.26000.26000.260079,300
Jul 08, 20240.27000.27000.26000.27000.2700134,000
Jul 05, 20240.26000.27000.26000.27000.2700316,400
Jul 04, 20240.26000.26000.26000.26000.260019,900
Jul 03, 20240.24000.25000.24000.25000.250090,200
Jul 02, 20240.25000.25000.23000.23000.230078,000
Jun 28, 20240.24000.24000.24000.24000.240070,800
Jun 27, 20240.25000.25000.24000.24000.240050,800
Jun 26, 20240.24000.24000.24000.24000.240036,000
Jun 25, 20240.25000.25000.24000.25000.250040,900
Jun 24, 20240.25000.25000.25000.25000.250084,300
Jun 21, 20240.26000.26000.25000.25000.2500144,700
Jun 20, 20240.26000.27000.26000.26000.2600486,800
Jun 19, 20240.26000.26000.25000.26000.260078,100
Jun 18, 20240.25000.26000.25000.26000.260066,000
Jun 17, 20240.26000.26000.26000.26000.260012,600
Jun 14, 20240.26000.27000.26000.26000.26007,800
Jun 13, 20240.25000.27000.24000.26000.2600402,800
Jun 12, 20240.27000.27000.25000.25000.2500137,000
Jun 11, 20240.27000.27000.26000.26000.260073,400
Jun 10, 20240.27000.27000.26000.27000.2700319,800
Jun 07, 20240.27000.28000.27000.27000.2700221,100
Jun 06, 20240.28000.31000.27000.29000.2900888,600
Jun 05, 20240.27000.28000.27000.27000.2700139,200
Jun 04, 20240.27000.27000.26000.27000.2700170,700
Jun 03, 20240.28000.28000.27000.28000.2800140,200
May 31, 20240.28000.28000.27000.28000.2800559,100
May 30, 20240.28000.28000.28000.28000.2800142,000
May 29, 20240.29000.30000.28000.28000.2800525,000
May 28, 20240.28000.30000.28000.30000.3000599,400
May 27, 20240.30000.30000.28000.28000.28001,078,100
May 24, 20240.28000.30000.28000.28000.2800315,100
May 23, 20240.30000.30000.28000.28000.2800312,000
May 22, 20240.31000.31000.28000.30000.3000624,100
May 21, 20240.32000.33000.30000.31000.3100945,600
May 17, 20240.28000.32000.28000.31000.31002,209,600
May 16, 20240.27000.28000.27000.28000.28001,011,300
May 15, 20240.27000.27000.26000.27000.27001,233,200
May 14, 20240.27000.27000.26000.26000.2600187,200
May 13, 20240.26000.27000.26000.27000.2700319,200
May 10, 20240.27000.27000.26000.27000.2700579,600
May 09, 20240.26000.27000.26000.27000.27001,055,700
May 08, 20240.26000.26000.26000.26000.2600295,000
May 07, 20240.27000.27000.26000.26000.2600247,100
May 06, 20240.27000.27000.27000.27000.27001,251,900
May 03, 20240.27000.27000.26000.26000.260075,000
May 02, 20240.26000.27000.26000.26000.2600423,200
May 01, 20240.25000.26000.25000.26000.260081,000
Apr 30, 20240.27000.27000.25000.25000.25001,148,900
Apr 29, 20240.30000.30000.27000.28000.28001,332,000
Apr 26, 20240.31000.32000.31000.32000.3200330,700
Apr 25, 20240.31000.33000.30000.32000.3200405,700
Apr 24, 20240.30000.31000.30000.30000.300069,800
Apr 23, 20240.28000.31000.28000.30000.3000748,600
Apr 22, 20240.29000.30000.28000.30000.3000368,500
Apr 19, 20240.30000.31000.30000.31000.310085,000
Apr 18, 20240.31000.32000.30000.30000.3000486,500
Apr 17, 20240.31000.32000.30000.31000.3100347,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...