IMPACT Silver Corp. (IPT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4900

-0.0100

(-2.00%)

As of 11:16AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 08, 2021	0.5000	0.5000	0.4850	0.4900	0.4900	25,576
Dec. 07, 2021	0.4800	0.5000	0.4700	0.5000	0.5000	117,300
Dec. 06, 2021	0.4900	0.5000	0.4600	0.4800	0.4800	203,900
Dec. 03, 2021	0.4900	0.4900	0.4500	0.4600	0.4600	490,800
Dec. 02, 2021	0.4800	0.4900	0.4700	0.4800	0.4800	217,200
Dec. 01, 2021	0.5000	0.5200	0.4700	0.4700	0.4700	240,700
Nov. 30, 2021	0.5000	0.5100	0.4700	0.5000	0.5000	461,900
Nov. 29, 2021	0.5300	0.5300	0.5000	0.5000	0.5000	136,500
Nov. 26, 2021	0.5700	0.5700	0.5100	0.5200	0.5200	191,300
Nov. 25, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	2,900
Nov. 24, 2021	0.5800	0.5800	0.5500	0.5600	0.5600	77,400
Nov. 23, 2021	0.5700	0.5800	0.5500	0.5800	0.5800	294,900
Nov. 22, 2021	0.5900	0.6100	0.5800	0.6000	0.6000	126,300
Nov. 19, 2021	0.6100	0.6100	0.6000	0.6000	0.6000	58,500
Nov. 18, 2021	0.6400	0.6400	0.6100	0.6100	0.6100	82,500
Nov. 17, 2021	0.6400	0.6500	0.6400	0.6400	0.6400	55,400
Nov. 16, 2021	0.6400	0.6600	0.6300	0.6300	0.6300	70,500
Nov. 15, 2021	0.6600	0.6600	0.6300	0.6500	0.6500	66,400
Nov. 12, 2021	0.6600	0.6800	0.6300	0.6800	0.6800	217,000
Nov. 11, 2021	0.6700	0.6900	0.6500	0.6600	0.6600	209,200
Nov. 10, 2021	0.6400	0.6900	0.6300	0.6500	0.6500	286,600
Nov. 09, 2021	0.6200	0.6300	0.6000	0.6300	0.6300	83,800
Nov. 08, 2021	0.6400	0.6500	0.6100	0.6100	0.6100	111,600
Nov. 05, 2021	0.6300	0.6300	0.5900	0.6300	0.6300	129,000
Nov. 04, 2021	0.6400	0.6500	0.6100	0.6100	0.6100	182,100
Nov. 03, 2021	0.5800	0.6400	0.5700	0.6400	0.6400	83,100
Nov. 02, 2021	0.6100	0.6100	0.5600	0.5800	0.5800	177,000
Nov. 01, 2021	0.6400	0.6500	0.6200	0.6200	0.6200	162,300
Oct. 29, 2021	0.6100	0.6700	0.5900	0.6700	0.6700	243,900
Oct. 28, 2021	0.6600	0.6600	0.6100	0.6100	0.6100	56,500
Oct. 27, 2021	0.6400	0.6700	0.6100	0.6300	0.6300	118,000
Oct. 26, 2021	0.6700	0.6700	0.6400	0.6600	0.6600	106,800
Oct. 25, 2021	0.6500	0.6700	0.6300	0.6700	0.6700	231,600
Oct. 22, 2021	0.6300	0.6600	0.6000	0.6200	0.6200	375,000
Oct. 21, 2021	0.6300	0.6300	0.5900	0.6200	0.6200	96,300
Oct. 20, 2021	0.6100	0.6300	0.5900	0.6300	0.6300	310,600
Oct. 19, 2021	0.6000	0.6100	0.5900	0.6000	0.6000	199,100
Oct. 18, 2021	0.5700	0.5900	0.5700	0.5700	0.5700	104,300
Oct. 15, 2021	0.5800	0.5800	0.5600	0.5700	0.5700	176,500
Oct. 14, 2021	0.5800	0.6100	0.5800	0.5900	0.5900	312,500
Oct. 13, 2021	0.4900	0.5600	0.4900	0.5500	0.5500	367,100
Oct. 12, 2021	0.4900	0.5100	0.4800	0.4900	0.4900	75,800
Oct. 08, 2021	0.5100	0.5200	0.4800	0.4800	0.4800	123,700
Oct. 07, 2021	0.4900	0.5000	0.4700	0.4900	0.4900	86,300
Oct. 06, 2021	0.4800	0.4800	0.4600	0.4800	0.4800	175,700
Oct. 05, 2021	0.4700	0.4900	0.4600	0.4700	0.4700	86,900
Oct. 04, 2021	0.4500	0.4800	0.4500	0.4700	0.4700	38,000
Oct. 01, 2021	0.4800	0.4900	0.4600	0.4700	0.4700	61,200
Sep. 30, 2021	0.4600	0.4800	0.4600	0.4800	0.4800	19,300
Sep. 29, 2021	0.4800	0.4800	0.4600	0.4700	0.4700	675,600
Sep. 28, 2021	0.4900	0.4900	0.4600	0.4700	0.4700	305,500
Sep. 27, 2021	0.4800	0.4900	0.4800	0.4800	0.4800	37,500
Sep. 24, 2021	0.4900	0.5000	0.4800	0.4800	0.4800	17,800
Sep. 23, 2021	0.5000	0.5000	0.4600	0.4800	0.4800	199,100
Sep. 22, 2021	0.4600	0.4900	0.4600	0.4800	0.4800	41,300
Sep. 21, 2021	0.4700	0.4900	0.4700	0.4700	0.4700	173,900
Sep. 20, 2021	0.4800	0.4900	0.4600	0.4700	0.4700	270,500
Sep. 17, 2021	0.5100	0.5100	0.4900	0.5000	0.5000	95,100
Sep. 16, 2021	0.5400	0.5400	0.5000	0.5200	0.5200	116,600
Sep. 15, 2021	0.5700	0.5900	0.5400	0.5500	0.5500	685,600
Sep. 14, 2021	0.5400	0.5700	0.5200	0.5700	0.5700	181,600
Sep. 13, 2021	0.5200	0.5300	0.5000	0.5100	0.5100	124,500
Sep. 10, 2021	0.5300	0.5300	0.4900	0.5200	0.5200	78,300
Sep. 09, 2021	0.5400	0.5400	0.5200	0.5300	0.5300	66,500
Sep. 08, 2021	0.5500	0.5500	0.5300	0.5400	0.5400	23,900
Sep. 07, 2021	0.5500	0.5700	0.5400	0.5600	0.5600	29,100
Sep. 03, 2021	0.5500	0.5700	0.5400	0.5600	0.5600	71,800
Sep. 02, 2021	0.5500	0.5600	0.5200	0.5200	0.5200	149,700
Sep. 01, 2021	0.5400	0.5600	0.5300	0.5500	0.5500	127,000
Aug. 31, 2021	0.5000	0.5400	0.5000	0.5300	0.5300	45,700
Aug. 30, 2021	0.5000	0.5300	0.5000	0.5100	0.5100	131,100
Aug. 27, 2021	0.4600	0.5000	0.4600	0.4900	0.4900	195,300
Aug. 26, 2021	0.4400	0.4700	0.4400	0.4600	0.4600	131,200
Aug. 25, 2021	0.4400	0.4500	0.4400	0.4400	0.4400	74,400
Aug. 24, 2021	0.4600	0.4700	0.4500	0.4500	0.4500	71,800
Aug. 23, 2021	0.4400	0.4600	0.4400	0.4500	0.4500	296,300
Aug. 20, 2021	0.4300	0.4500	0.4200	0.4400	0.4400	209,600
Aug. 19, 2021	0.4500	0.4700	0.4400	0.4400	0.4400	302,300
Aug. 18, 2021	0.4900	0.4900	0.4500	0.4700	0.4700	233,200
Aug. 17, 2021	0.5000	0.5000	0.4800	0.4900	0.4900	186,700
Aug. 16, 2021	0.5300	0.5300	0.5000	0.5000	0.5000	17,400
Aug. 13, 2021	0.5100	0.5200	0.5100	0.5200	0.5200	25,300
Aug. 12, 2021	0.5000	0.5200	0.5000	0.5100	0.5100	68,700
Aug. 11, 2021	0.5000	0.5200	0.5000	0.5100	0.5100	228,100
Aug. 10, 2021	0.5100	0.5100	0.5000	0.5000	0.5000	151,500
Aug. 09, 2021	0.5000	0.5300	0.5000	0.5300	0.5300	149,300
Aug. 06, 2021	0.5200	0.5200	0.5000	0.5200	0.5200	169,600
Aug. 05, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	66,800
Aug. 04, 2021	0.5600	0.5800	0.5300	0.5300	0.5300	154,600
Aug. 03, 2021	0.5600	0.5700	0.5200	0.5300	0.5300	202,000
Jul. 30, 2021	0.5600	0.5800	0.5600	0.5700	0.5700	11,200
Jul. 29, 2021	0.5600	0.6000	0.5600	0.5700	0.5700	136,500
Jul. 28, 2021	0.5400	0.5500	0.5300	0.5400	0.5400	42,900
Jul. 27, 2021	0.5300	0.5300	0.5000	0.5200	0.5200	123,700
Jul. 26, 2021	0.5100	0.5300	0.5100	0.5300	0.5300	90,200
Jul. 23, 2021	0.5500	0.5600	0.5000	0.5100	0.5100	285,800
Jul. 22, 2021	0.5500	0.5600	0.5200	0.5600	0.5600	219,100
Jul. 21, 2021	0.5200	0.5600	0.5100	0.5600	0.5600	227,900
Jul. 20, 2021	0.5300	0.5500	0.5100	0.5300	0.5300	83,600
Jul. 19, 2021	0.5400	0.5600	0.5000	0.5200	0.5200	325,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,073.47-89.18(-0.42%)

S&P 5004,684.11-2.64(-0.06%)

DOW35,621.15-98.28(-0.28%)

CAD/USD0.7910+0.0001(+0.01%)

CRUDE OIL72.26+0.21(+0.29%)

BTC-CAD63,993.65-1,644.97(-2.51%)

IMPACT Silver Corp. (IPT.V)

S&P/TSX
21,073.47
-89.18(-0.42%)

S&P 500
4,684.11
-2.64(-0.06%)

DOW
35,621.15
-98.28(-0.28%)

CAD/USD
0.7910
+0.0001(+0.01%)

CRUDE OIL
72.26
+0.21(+0.29%)

BTC-CAD
63,993.65
-1,644.97(-2.51%)