PRIME MINISTER JUSTIN TRUDEAU ADDRESSING THE NATION ABOUT COVID-19

IMPACT Silver Corp. (IPT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8500-0.0700 (-7.61%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 23, 2020	0.8500	0.8900	0.8300	0.8500	0.8500	555,107
Sep. 22, 2020	0.9600	0.9600	0.9100	0.9200	0.9200	456,800
Sep. 21, 2020	0.9600	0.9600	0.9000	0.9500	0.9500	749,700
Sep. 18, 2020	1.0200	1.0300	1.0000	1.0000	1.0000	132,400
Sep. 17, 2020	0.9600	1.0300	0.9500	1.0200	1.0200	274,200
Sep. 16, 2020	1.0300	1.0600	1.0000	1.0500	1.0500	529,000
Sep. 15, 2020	1.0200	1.0200	1.0000	1.0100	1.0100	223,700
Sep. 14, 2020	1.0000	1.0200	1.0000	1.0200	1.0200	249,000
Sep. 11, 2020	1.0000	1.0000	0.9500	0.9700	0.9700	360,200
Sep. 10, 2020	1.0500	1.0600	1.0100	1.0200	1.0200	197,200
Sep. 09, 2020	1.0300	1.0400	1.0000	1.0400	1.0400	253,600
Sep. 08, 2020	0.9600	1.0400	0.9200	1.0100	1.0100	587,100
Sep. 04, 2020	0.9700	0.9900	0.9100	0.9800	0.9800	320,600
Sep. 03, 2020	1.0100	1.0100	0.9300	0.9500	0.9500	444,600
Sep. 02, 2020	1.0500	1.0500	0.9600	1.0100	1.0100	413,900
Sep. 01, 2020	1.1100	1.1100	1.0000	1.0200	1.0200	618,000
Aug. 31, 2020	1.0200	1.0600	1.0000	1.0500	1.0500	584,700
Aug. 28, 2020	0.9600	1.0100	0.9400	0.9900	0.9900	659,200
Aug. 27, 2020	0.9500	0.9700	0.8800	0.9300	0.9300	616,300
Aug. 26, 2020	0.7600	0.9400	0.7600	0.9400	0.9400	2,193,800
Aug. 25, 2020	0.8400	0.8400	0.7800	0.7800	0.7800	532,900
Aug. 24, 2020	0.8800	0.9000	0.8300	0.8300	0.8300	515,700
Aug. 21, 2020	0.8700	0.8800	0.8400	0.8700	0.8700	481,900
Aug. 20, 2020	0.9000	0.9100	0.8600	0.8800	0.8800	572,300
Aug. 19, 2020	0.9400	0.9400	0.8500	0.8900	0.8900	952,700
Aug. 18, 2020	0.9600	0.9800	0.9000	0.9200	0.9200	1,385,000
Aug. 17, 2020	0.9800	0.9900	0.9300	0.9400	0.9400	2,120,600
Aug. 14, 2020	1.0000	1.0000	0.9300	0.9600	0.9600	619,900
Aug. 13, 2020	0.9500	1.0600	0.9500	1.0000	1.0000	622,000
Aug. 12, 2020	0.9500	0.9900	0.9200	0.9400	0.9400	405,500
Aug. 11, 2020	0.9100	0.9500	0.9000	0.9200	0.9200	895,200
Aug. 10, 2020	1.0000	1.0700	0.9900	1.0100	1.0100	686,000
Aug. 07, 2020	1.0600	1.0600	0.9800	1.0000	1.0000	666,500
Aug. 06, 2020	1.1200	1.1500	1.0300	1.0800	1.0800	642,000
Aug. 05, 2020	1.1500	1.2200	1.0700	1.0800	1.0800	1,318,800
Aug. 04, 2020	1.0700	1.1500	1.0600	1.1000	1.1000	997,900
Jul. 31, 2020	1.0400	1.0700	1.0000	1.0500	1.0500	761,600
Jul. 30, 2020	0.9500	0.9800	0.9100	0.9700	0.9700	842,500
Jul. 29, 2020	1.0300	1.0700	0.9600	1.0300	1.0300	700,600
Jul. 28, 2020	1.0600	1.0900	1.0300	1.0700	1.0700	490,300
Jul. 27, 2020	1.1800	1.1800	1.0500	1.0900	1.0900	1,087,300
Jul. 24, 2020	1.0500	1.1200	1.0000	1.0200	1.0200	604,800
Jul. 23, 2020	1.1300	1.1400	1.0200	1.0500	1.0500	1,041,100
Jul. 22, 2020	1.2000	1.2200	1.0500	1.1300	1.1300	2,036,900
Jul. 21, 2020	1.2500	1.2500	1.0800	1.0900	1.0900	1,950,200
Jul. 20, 2020	0.9000	1.0300	0.8800	1.0200	1.0200	1,912,800
Jul. 17, 2020	0.8000	0.8500	0.8000	0.8500	0.8500	193,100
Jul. 16, 2020	0.7900	0.8200	0.7700	0.7800	0.7800	285,400
Jul. 15, 2020	0.7700	0.8000	0.7600	0.8000	0.8000	314,200
Jul. 14, 2020	0.7500	0.8000	0.7100	0.7600	0.7600	333,500
Jul. 13, 2020	0.8200	0.8600	0.7400	0.7400	0.7400	744,000
Jul. 10, 2020	0.8100	0.8100	0.7700	0.7800	0.7800	234,900
Jul. 09, 2020	0.8100	0.8400	0.7600	0.7900	0.7900	531,600
Jul. 08, 2020	0.7700	0.8400	0.7500	0.8100	0.8100	884,800
Jul. 07, 2020	0.7000	0.7400	0.7000	0.7400	0.7400	322,400
Jul. 06, 2020	0.7300	0.7400	0.7000	0.7000	0.7000	365,000
Jul. 03, 2020	0.7100	0.7100	0.6700	0.7000	0.7000	85,700
Jul. 02, 2020	0.7200	0.7300	0.6800	0.7100	0.7100	615,700
Jun. 30, 2020	0.6600	0.7200	0.6500	0.7100	0.7100	748,400
Jun. 29, 2020	0.6800	0.6800	0.6500	0.6600	0.6600	227,200
Jun. 26, 2020	0.6500	0.6800	0.6300	0.6800	0.6800	259,100
Jun. 25, 2020	0.6600	0.6700	0.6200	0.6700	0.6700	95,600
Jun. 24, 2020	0.6500	0.6600	0.6300	0.6400	0.6400	245,700
Jun. 23, 2020	0.6700	0.6800	0.6400	0.6800	0.6800	240,400
Jun. 22, 2020	0.6400	0.6700	0.6300	0.6400	0.6400	384,700
Jun. 19, 2020	0.6200	0.6200	0.5900	0.6000	0.6000	175,200
Jun. 18, 2020	0.6400	0.6400	0.5800	0.5800	0.5800	128,100
Jun. 17, 2020	0.6000	0.6200	0.6000	0.6200	0.6200	48,100
Jun. 16, 2020	0.6500	0.6600	0.6100	0.6100	0.6100	137,300
Jun. 15, 2020	0.6200	0.6600	0.5500	0.6600	0.6600	534,300
Jun. 12, 2020	0.6300	0.6800	0.6200	0.6500	0.6500	442,300
Jun. 11, 2020	0.7000	0.7300	0.6100	0.6300	0.6300	524,700
Jun. 10, 2020	0.6900	0.7100	0.6400	0.7100	0.7100	251,100
Jun. 09, 2020	0.6700	0.6900	0.6600	0.6800	0.6800	185,500
Jun. 08, 2020	0.6800	0.6900	0.6600	0.6900	0.6900	210,500
Jun. 05, 2020	0.6600	0.6600	0.6100	0.6400	0.6400	412,900
Jun. 04, 2020	0.6700	0.6900	0.6600	0.6800	0.6800	420,900
Jun. 03, 2020	0.6600	0.6700	0.6000	0.6400	0.6400	388,500
Jun. 02, 2020	0.7000	0.7400	0.6500	0.6900	0.6900	867,600
Jun. 01, 2020	0.6500	0.7400	0.6400	0.7100	0.7100	978,800
May 29, 2020	0.6200	0.6400	0.6000	0.6300	0.6300	628,300
May 28, 2020	0.5900	0.6100	0.5800	0.5900	0.5900	498,300
May 27, 2020	0.5300	0.5700	0.5100	0.5700	0.5700	266,100
May 26, 2020	0.5700	0.5700	0.5300	0.5300	0.5300	319,300
May 25, 2020	0.5400	0.6000	0.5300	0.5500	0.5500	277,000
May 22, 2020	0.5600	0.5700	0.5200	0.5500	0.5500	369,500
May 21, 2020	0.5500	0.5600	0.5100	0.5600	0.5600	387,800
May 20, 2020	0.5900	0.6200	0.5600	0.5700	0.5700	402,100
May 19, 2020	0.5400	0.6000	0.5300	0.5700	0.5700	1,823,800
May 15, 2020	0.4500	0.4900	0.4500	0.4800	0.4800	1,059,700
May 14, 2020	0.4000	0.4300	0.4000	0.4300	0.4300	319,700
May 13, 2020	0.4000	0.4200	0.3900	0.3900	0.3900	243,100
May 12, 2020	0.4200	0.4300	0.4000	0.4000	0.4000	194,700
May 11, 2020	0.4200	0.4200	0.4000	0.4200	0.4200	277,300
May 08, 2020	0.4000	0.4400	0.4000	0.4100	0.4100	301,200
May 07, 2020	0.3800	0.4200	0.3700	0.4200	0.4200	591,900
May 06, 2020	0.4000	0.4000	0.3700	0.3800	0.3800	195,500
May 05, 2020	0.4300	0.4300	0.4000	0.4000	0.4000	176,900
May 04, 2020	0.4100	0.4300	0.4100	0.4300	0.4300	222,500
May 01, 2020	0.4000	0.4100	0.3800	0.4100	0.4100	86,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,817.11-325.78(-2.02%)

S&P 5003,236.92-78.65(-2.37%)

DOW26,763.13-525.05(-1.92%)

PRIME MINISTER JUSTIN TRUDEAU ADDRESSING THE NATION ABOUT COVID-19

IMPACT Silver Corp. (IPT.V)

S&P/TSX
15,817.11
-325.78(-2.02%)

S&P 500
3,236.92
-78.65(-2.37%)

DOW
26,763.13
-525.05(-1.92%)