Mail

IPT.V - IMPACT Silver Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	107,300
Jun 01, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	30,800
May 31, 2023	0.2900	0.3000	0.2800	0.2800	0.2800	211,300
May 30, 2023	0.2800	0.3000	0.2800	0.2900	0.2900	19,600
May 29, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	8,500
May 26, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	46,300
May 25, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	11,500
May 24, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	37,400
May 23, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	21,900
May 19, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	42,000
May 18, 2023	0.2900	0.3000	0.2800	0.3000	0.3000	41,000
May 17, 2023	0.2900	0.3000	0.2900	0.2900	0.2900	37,800
May 16, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	131,500
May 15, 2023	0.3300	0.3300	0.3100	0.3100	0.3100	41,200
May 12, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	31,200
May 11, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	40,900
May 10, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	57,600
May 09, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	34,400
May 08, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	14,400
May 05, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	24,300
May 04, 2023	0.3300	0.3500	0.3300	0.3300	0.3300	200,100
May 03, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	21,400
May 02, 2023	0.3100	0.3300	0.3000	0.3300	0.3300	116,500
May 01, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	31,800
Apr 28, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	6,000
Apr 27, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	35,800
Apr 26, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	16,800
Apr 25, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	128,100
Apr 24, 2023	0.3200	0.3400	0.3200	0.3300	0.3300	33,900
Apr 21, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	27,500
Apr 20, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	18,500
Apr 19, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	111,200
Apr 18, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	9,300
Apr 17, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	93,300
Apr 14, 2023	0.3500	0.3600	0.3400	0.3400	0.3400	69,100
Apr 13, 2023	0.3500	0.3800	0.3400	0.3500	0.3500	175,200
Apr 12, 2023	0.3200	0.3500	0.3200	0.3500	0.3500	93,700
Apr 11, 2023	0.3100	0.3200	0.3000	0.3200	0.3200	279,900
Apr 10, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	182,300
Apr 06, 2023	0.3500	0.3500	0.3000	0.3200	0.3200	1,157,200
Apr 05, 2023	0.4000	0.4000	0.3600	0.3600	0.3600	285,800
Apr 04, 2023	0.3900	0.4300	0.3900	0.3900	0.3900	335,500
Apr 03, 2023	0.3800	0.4000	0.3700	0.3900	0.3900	161,600
Mar 31, 2023	0.3700	0.3900	0.3600	0.3800	0.3800	385,000
Mar 30, 2023	0.3000	0.3600	0.3000	0.3600	0.3600	761,900
Mar 29, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	35,100
Mar 28, 2023	0.2800	0.3000	0.2800	0.2900	0.2900	112,600
Mar 27, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	132,800
Mar 24, 2023	0.3300	0.3300	0.2800	0.2800	0.2800	170,100
Mar 23, 2023	0.2900	0.3100	0.2900	0.3000	0.3000	151,800
Mar 22, 2023	0.2800	0.2900	0.2700	0.2800	0.2800	231,100
Mar 21, 2023	0.2900	0.2900	0.2700	0.2800	0.2800	128,900
Mar 20, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	102,600
Mar 17, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	132,100
Mar 16, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	5,800
Mar 15, 2023	0.3100	0.3200	0.2900	0.3000	0.3000	37,400
Mar 14, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	20,000
Mar 13, 2023	0.3000	0.3100	0.2800	0.3000	0.3000	143,200
Mar 10, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	12,400
Mar 09, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	32,200
Mar 08, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	52,100
Mar 07, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	10,300
Mar 06, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	19,300
Mar 03, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	65,400
Mar 02, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	23,000
Mar 01, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	162,500
Feb 28, 2023	0.3000	0.3000	0.2800	0.2900	0.2900	24,100
Feb 27, 2023	0.2800	0.3100	0.2800	0.3000	0.3000	183,900
Feb 24, 2023	0.2800	0.2900	0.2700	0.2700	0.2700	247,200
Feb 23, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	24,800
Feb 22, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	62,700
Feb 21, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	26,700
Feb 17, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	34,600
Feb 16, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	18,000
Feb 15, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	107,600
Feb 14, 2023	0.3200	0.3200	0.3100	0.3200	0.3200	24,400
Feb 13, 2023	0.3100	0.3200	0.3000	0.3200	0.3200	42,000
Feb 10, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	125,900
Feb 09, 2023	0.3400	0.3400	0.3200	0.3200	0.3200	9,200
Feb 08, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	69,900
Feb 07, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	121,900
Feb 06, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	176,000
Feb 03, 2023	0.3500	0.3600	0.3400	0.3400	0.3400	92,300
Feb 02, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	74,400
Feb 01, 2023	0.3600	0.3700	0.3500	0.3700	0.3700	143,500
Jan 31, 2023	0.3700	0.3700	0.3600	0.3700	0.3700	27,300
Jan 30, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	70,400
Jan 27, 2023	0.3700	0.3800	0.3600	0.3600	0.3600	23,300
Jan 26, 2023	0.3700	0.3800	0.3700	0.3800	0.3800	44,500
Jan 25, 2023	0.3500	0.3900	0.3500	0.3900	0.3900	225,600
Jan 24, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	45,700
Jan 23, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	31,800
Jan 20, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	25,800
Jan 19, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	36,300
Jan 18, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	106,300
Jan 17, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	55,700
Jan 16, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	29,100
Jan 13, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	118,700
Jan 12, 2023	0.3700	0.3700	0.3500	0.3600	0.3600	108,900
Jan 11, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	200,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...