Canada markets close in 2 hours 59 minutes

IMPACT Silver Corp. (IPT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.32000.0000 (0.00%)
As of 11:36AM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.33000.33000.32000.32000.320054,886
Feb 07, 20230.33000.33000.32000.32000.3200121,900
Feb 06, 20230.33000.33000.32000.32000.3200176,000
Feb 03, 20230.35000.36000.34000.34000.340092,300
Feb 02, 20230.37000.37000.35000.36000.360074,400
Feb 01, 20230.36000.37000.35000.37000.3700143,500
Jan 31, 20230.37000.37000.36000.37000.370027,300
Jan 30, 20230.36000.38000.36000.37000.370070,400
Jan 27, 20230.37000.38000.36000.36000.360023,300
Jan 26, 20230.37000.38000.37000.38000.380044,500
Jan 25, 20230.35000.39000.35000.39000.3900225,600
Jan 24, 20230.36000.36000.35000.36000.360045,700
Jan 23, 20230.35000.36000.35000.36000.360031,800
Jan 20, 20230.36000.36000.35000.36000.360025,800
Jan 19, 20230.34000.36000.34000.36000.360036,300
Jan 18, 20230.36000.36000.35000.35000.3500106,300
Jan 17, 20230.36000.36000.35000.35000.350055,700
Jan 16, 20230.37000.37000.35000.36000.360029,100
Jan 13, 20230.35000.36000.35000.36000.3600118,700
Jan 12, 20230.37000.37000.35000.36000.3600108,900
Jan 11, 20230.35000.36000.35000.36000.3600200,300
Jan 10, 20230.34000.34000.33000.34000.340046,900
Jan 09, 20230.35000.37000.33000.34000.340044,600
Jan 06, 20230.34000.37000.34000.35000.3500229,100
Jan 05, 20230.36000.36000.33000.34000.3400230,300
Jan 04, 20230.36000.37000.36000.36000.360084,000
Jan 03, 20230.36000.40000.34000.34000.3400389,900
Dec 30, 20220.35000.35000.35000.35000.350057,100
Dec 29, 20220.34000.35000.34000.35000.3500141,300
Dec 28, 20220.35000.35000.34000.34000.3400256,600
Dec 23, 20220.33000.36000.31000.35000.3500107,700
Dec 22, 20220.33000.33000.31000.33000.330076,400
Dec 21, 20220.33000.34000.32000.33000.3300105,900
Dec 20, 20220.32000.35000.32000.34000.3400140,200
Dec 19, 20220.33000.34000.31000.31000.310060,100
Dec 16, 20220.32000.33000.31000.32000.3200327,500
Dec 15, 20220.31000.32000.31000.31000.3100167,500
Dec 14, 20220.33000.34000.32000.32000.320023,000
Dec 13, 20220.34000.35000.32000.32000.320098,600
Dec 12, 20220.31000.33000.31000.32000.320087,400
Dec 09, 20220.34000.36000.31000.32000.3200212,600
Dec 08, 20220.36000.36000.34000.34000.340023,400
Dec 07, 20220.34000.36000.34000.36000.360071,100
Dec 06, 20220.33000.35000.33000.35000.35005,300
Dec 05, 20220.38000.38000.34000.35000.3500216,000
Dec 02, 20220.35000.37000.35000.36000.3600101,500
Dec 01, 20220.35000.38000.34000.35000.3500258,700
Nov 30, 20220.30000.34000.30000.34000.340099,600
Nov 29, 20220.30000.31000.30000.30000.300026,700
Nov 28, 20220.32000.32000.28000.30000.3000117,900
Nov 25, 20220.32000.32000.31000.31000.31008,900
Nov 24, 20220.31000.32000.31000.32000.320038,000
Nov 23, 20220.32000.33000.31000.32000.320073,600
Nov 22, 20220.33000.34000.31000.32000.3200120,400
Nov 21, 20220.33000.33000.32000.32000.32006,100
Nov 18, 20220.32000.33000.32000.33000.33007,000
Nov 17, 20220.32000.32000.30000.31000.310030,700
Nov 16, 20220.35000.35000.31000.32000.3200106,600
Nov 15, 20220.36000.36000.35000.36000.360024,900
Nov 14, 20220.35000.36000.35000.35000.350016,000
Nov 11, 20220.35000.36000.34000.35000.350082,100
Nov 10, 20220.35000.37000.35000.36000.3600173,500
Nov 09, 20220.34000.35000.34000.34000.340083,700
Nov 08, 20220.32000.35000.32000.35000.3500277,800
Nov 07, 20220.29000.32000.29000.32000.3200139,800
Nov 04, 20220.28000.31000.28000.31000.3100100,400
Nov 03, 20220.28000.28000.27000.27000.270017,100
Nov 02, 20220.28000.30000.28000.28000.280019,700
Nov 01, 20220.30000.30000.28000.28000.280036,800
Oct 31, 20220.30000.30000.28000.28000.280030,300
Oct 28, 20220.30000.30000.28000.28000.280063,800
Oct 27, 20220.31000.31000.29000.30000.300058,300
Oct 26, 20220.28000.30000.28000.30000.300030,700
Oct 25, 20220.28000.30000.28000.30000.300023,600
Oct 24, 20220.28000.28000.28000.28000.280024,200
Oct 21, 20220.27000.28000.27000.27000.270066,000
Oct 20, 20220.27000.28000.27000.28000.280035,800
Oct 19, 20220.27000.27000.27000.27000.27002,600
Oct 18, 20220.27000.27000.27000.27000.270016,400
Oct 17, 20220.27000.27000.26000.26000.260022,900
Oct 14, 20220.28000.28000.26000.27000.270051,500
Oct 13, 20220.28000.28000.27000.27000.270088,600
Oct 12, 20220.30000.30000.29000.29000.290028,300
Oct 11, 20220.30000.31000.28000.31000.310071,300
Oct 07, 20220.31000.31000.30000.30000.300018,000
Oct 06, 20220.31000.32000.31000.32000.32004,200
Oct 05, 20220.32000.32000.30000.32000.320086,200
Oct 04, 20220.32000.33000.31000.31000.3100149,200
Oct 03, 20220.28000.32000.28000.32000.3200139,100
Sept 30, 20220.27000.28000.27000.27000.270060,900
Sept 29, 20220.27000.28000.26000.27000.270044,000
Sept 28, 20220.26000.28000.26000.27000.270079,800
Sept 27, 20220.25000.26000.24000.25000.250055,000
Sept 26, 20220.26000.26000.24000.24000.2400158,100
Sept 23, 20220.26000.27000.25000.25000.2500258,900
Sept 22, 20220.28000.28000.27000.27000.270039,300
Sept 21, 20220.27000.30000.26000.29000.2900196,800
Sept 20, 20220.28000.29000.28000.28000.2800119,500
Sept 19, 20220.28000.31000.28000.28000.280083,600
Sept 16, 20220.30000.31000.28000.30000.300049,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...