IPT.V - IMPACT Silver Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.29000.29000.28000.28000.2800107,300
Jun 01, 20230.28000.29000.28000.28000.280030,800
May 31, 20230.29000.30000.28000.28000.2800211,300
May 30, 20230.28000.30000.28000.29000.290019,600
May 29, 20230.28000.28000.28000.28000.28008,500
May 26, 20230.30000.30000.28000.28000.280046,300
May 25, 20230.28000.28000.28000.28000.280011,500
May 24, 20230.30000.30000.28000.28000.280037,400
May 23, 20230.30000.31000.30000.30000.300021,900
May 19, 20230.30000.31000.29000.30000.300042,000
May 18, 20230.29000.30000.28000.30000.300041,000
May 17, 20230.29000.30000.29000.29000.290037,800
May 16, 20230.30000.31000.30000.30000.3000131,500
May 15, 20230.33000.33000.31000.31000.310041,200
May 12, 20230.32000.32000.32000.32000.320031,200
May 11, 20230.32000.32000.31000.31000.310040,900
May 10, 20230.32000.32000.31000.32000.320057,600
May 09, 20230.32000.32000.32000.32000.320034,400
May 08, 20230.32000.33000.32000.33000.330014,400
May 05, 20230.33000.34000.33000.33000.330024,300
May 04, 20230.33000.35000.33000.33000.3300200,100
May 03, 20230.32000.33000.32000.33000.330021,400
May 02, 20230.31000.33000.30000.33000.3300116,500
May 01, 20230.32000.32000.31000.31000.310031,800
Apr 28, 20230.32000.32000.31000.31000.31006,000
Apr 27, 20230.31000.31000.31000.31000.310035,800
Apr 26, 20230.32000.33000.31000.32000.320016,800
Apr 25, 20230.32000.33000.31000.32000.3200128,100
Apr 24, 20230.32000.34000.32000.33000.330033,900
Apr 21, 20230.33000.34000.33000.34000.340027,500
Apr 20, 20230.34000.34000.33000.33000.330018,500
Apr 19, 20230.35000.35000.33000.33000.3300111,200
Apr 18, 20230.34000.35000.34000.34000.34009,300
Apr 17, 20230.33000.34000.33000.33000.330093,300
Apr 14, 20230.35000.36000.34000.34000.340069,100
Apr 13, 20230.35000.38000.34000.35000.3500175,200
Apr 12, 20230.32000.35000.32000.35000.350093,700
Apr 11, 20230.31000.32000.30000.32000.3200279,900
Apr 10, 20230.32000.32000.31000.31000.3100182,300
Apr 06, 20230.35000.35000.30000.32000.32001,157,200
Apr 05, 20230.40000.40000.36000.36000.3600285,800
Apr 04, 20230.39000.43000.39000.39000.3900335,500
Apr 03, 20230.38000.40000.37000.39000.3900161,600
Mar 31, 20230.37000.39000.36000.38000.3800385,000
Mar 30, 20230.30000.36000.30000.36000.3600761,900
Mar 29, 20230.30000.30000.30000.30000.300035,100
Mar 28, 20230.28000.30000.28000.29000.2900112,600
Mar 27, 20230.30000.30000.28000.28000.2800132,800
Mar 24, 20230.33000.33000.28000.28000.2800170,100
Mar 23, 20230.29000.31000.29000.30000.3000151,800
Mar 22, 20230.28000.29000.27000.28000.2800231,100
Mar 21, 20230.29000.29000.27000.28000.2800128,900
Mar 20, 20230.30000.30000.28000.28000.2800102,600
Mar 17, 20230.30000.30000.29000.30000.3000132,100
Mar 16, 20230.29000.30000.29000.30000.30005,800
Mar 15, 20230.31000.32000.29000.30000.300037,400
Mar 14, 20230.31000.31000.30000.30000.300020,000
Mar 13, 20230.30000.31000.28000.30000.3000143,200
Mar 10, 20230.28000.29000.28000.29000.290012,400
Mar 09, 20230.27000.27000.27000.27000.270032,200
Mar 08, 20230.27000.27000.27000.27000.270052,100
Mar 07, 20230.28000.28000.27000.28000.280010,300
Mar 06, 20230.28000.28000.28000.28000.280019,300
Mar 03, 20230.28000.28000.28000.28000.280065,400
Mar 02, 20230.28000.28000.27000.28000.280023,000
Mar 01, 20230.30000.30000.28000.28000.2800162,500
Feb 28, 20230.30000.30000.28000.29000.290024,100
Feb 27, 20230.28000.31000.28000.30000.3000183,900
Feb 24, 20230.28000.29000.27000.27000.2700247,200
Feb 23, 20230.28000.29000.28000.28000.280024,800
Feb 22, 20230.30000.30000.28000.28000.280062,700
Feb 21, 20230.30000.30000.30000.30000.300026,700
Feb 17, 20230.30000.31000.30000.30000.300034,600
Feb 16, 20230.31000.31000.30000.30000.300018,000
Feb 15, 20230.31000.31000.30000.30000.3000107,600
Feb 14, 20230.32000.32000.31000.32000.320024,400
Feb 13, 20230.31000.32000.30000.32000.320042,000
Feb 10, 20230.32000.32000.31000.31000.3100125,900
Feb 09, 20230.34000.34000.32000.32000.32009,200
Feb 08, 20230.33000.33000.32000.32000.320069,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...