Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20200.85000.89000.83000.85000.8500555,107
Sep. 22, 20200.96000.96000.91000.92000.9200456,800
Sep. 21, 20200.96000.96000.90000.95000.9500749,700
Sep. 18, 20201.02001.03001.00001.00001.0000132,400
Sep. 17, 20200.96001.03000.95001.02001.0200274,200
Sep. 16, 20201.03001.06001.00001.05001.0500529,000
Sep. 15, 20201.02001.02001.00001.01001.0100223,700
Sep. 14, 20201.00001.02001.00001.02001.0200249,000
Sep. 11, 20201.00001.00000.95000.97000.9700360,200
Sep. 10, 20201.05001.06001.01001.02001.0200197,200
Sep. 09, 20201.03001.04001.00001.04001.0400253,600
Sep. 08, 20200.96001.04000.92001.01001.0100587,100
Sep. 04, 20200.97000.99000.91000.98000.9800320,600
Sep. 03, 20201.01001.01000.93000.95000.9500444,600
Sep. 02, 20201.05001.05000.96001.01001.0100413,900
Sep. 01, 20201.11001.11001.00001.02001.0200618,000
Aug. 31, 20201.02001.06001.00001.05001.0500584,700
Aug. 28, 20200.96001.01000.94000.99000.9900659,200
Aug. 27, 20200.95000.97000.88000.93000.9300616,300
Aug. 26, 20200.76000.94000.76000.94000.94002,193,800
Aug. 25, 20200.84000.84000.78000.78000.7800532,900
Aug. 24, 20200.88000.90000.83000.83000.8300515,700
Aug. 21, 20200.87000.88000.84000.87000.8700481,900
Aug. 20, 20200.90000.91000.86000.88000.8800572,300
Aug. 19, 20200.94000.94000.85000.89000.8900952,700
Aug. 18, 20200.96000.98000.90000.92000.92001,385,000
Aug. 17, 20200.98000.99000.93000.94000.94002,120,600
Aug. 14, 20201.00001.00000.93000.96000.9600619,900
Aug. 13, 20200.95001.06000.95001.00001.0000622,000
Aug. 12, 20200.95000.99000.92000.94000.9400405,500
Aug. 11, 20200.91000.95000.90000.92000.9200895,200
Aug. 10, 20201.00001.07000.99001.01001.0100686,000
Aug. 07, 20201.06001.06000.98001.00001.0000666,500
Aug. 06, 20201.12001.15001.03001.08001.0800642,000
Aug. 05, 20201.15001.22001.07001.08001.08001,318,800
Aug. 04, 20201.07001.15001.06001.10001.1000997,900
Jul. 31, 20201.04001.07001.00001.05001.0500761,600
Jul. 30, 20200.95000.98000.91000.97000.9700842,500
Jul. 29, 20201.03001.07000.96001.03001.0300700,600
Jul. 28, 20201.06001.09001.03001.07001.0700490,300
Jul. 27, 20201.18001.18001.05001.09001.09001,087,300
Jul. 24, 20201.05001.12001.00001.02001.0200604,800
Jul. 23, 20201.13001.14001.02001.05001.05001,041,100
Jul. 22, 20201.20001.22001.05001.13001.13002,036,900
Jul. 21, 20201.25001.25001.08001.09001.09001,950,200
Jul. 20, 20200.90001.03000.88001.02001.02001,912,800
Jul. 17, 20200.80000.85000.80000.85000.8500193,100
Jul. 16, 20200.79000.82000.77000.78000.7800285,400
Jul. 15, 20200.77000.80000.76000.80000.8000314,200
Jul. 14, 20200.75000.80000.71000.76000.7600333,500
Jul. 13, 20200.82000.86000.74000.74000.7400744,000
Jul. 10, 20200.81000.81000.77000.78000.7800234,900
Jul. 09, 20200.81000.84000.76000.79000.7900531,600
Jul. 08, 20200.77000.84000.75000.81000.8100884,800
Jul. 07, 20200.70000.74000.70000.74000.7400322,400
Jul. 06, 20200.73000.74000.70000.70000.7000365,000
Jul. 03, 20200.71000.71000.67000.70000.700085,700
Jul. 02, 20200.72000.73000.68000.71000.7100615,700
Jun. 30, 20200.66000.72000.65000.71000.7100748,400
Jun. 29, 20200.68000.68000.65000.66000.6600227,200
Jun. 26, 20200.65000.68000.63000.68000.6800259,100
Jun. 25, 20200.66000.67000.62000.67000.670095,600
Jun. 24, 20200.65000.66000.63000.64000.6400245,700
Jun. 23, 20200.67000.68000.64000.68000.6800240,400
Jun. 22, 20200.64000.67000.63000.64000.6400384,700
Jun. 19, 20200.62000.62000.59000.60000.6000175,200
Jun. 18, 20200.64000.64000.58000.58000.5800128,100
Jun. 17, 20200.60000.62000.60000.62000.620048,100
Jun. 16, 20200.65000.66000.61000.61000.6100137,300
Jun. 15, 20200.62000.66000.55000.66000.6600534,300
Jun. 12, 20200.63000.68000.62000.65000.6500442,300
Jun. 11, 20200.70000.73000.61000.63000.6300524,700
Jun. 10, 20200.69000.71000.64000.71000.7100251,100
Jun. 09, 20200.67000.69000.66000.68000.6800185,500
Jun. 08, 20200.68000.69000.66000.69000.6900210,500
Jun. 05, 20200.66000.66000.61000.64000.6400412,900
Jun. 04, 20200.67000.69000.66000.68000.6800420,900
Jun. 03, 20200.66000.67000.60000.64000.6400388,500
Jun. 02, 20200.70000.74000.65000.69000.6900867,600
Jun. 01, 20200.65000.74000.64000.71000.7100978,800
May 29, 20200.62000.64000.60000.63000.6300628,300
May 28, 20200.59000.61000.58000.59000.5900498,300
May 27, 20200.53000.57000.51000.57000.5700266,100
May 26, 20200.57000.57000.53000.53000.5300319,300
May 25, 20200.54000.60000.53000.55000.5500277,000
May 22, 20200.56000.57000.52000.55000.5500369,500
May 21, 20200.55000.56000.51000.56000.5600387,800
May 20, 20200.59000.62000.56000.57000.5700402,100
May 19, 20200.54000.60000.53000.57000.57001,823,800
May 15, 20200.45000.49000.45000.48000.48001,059,700
May 14, 20200.40000.43000.40000.43000.4300319,700
May 13, 20200.40000.42000.39000.39000.3900243,100
May 12, 20200.42000.43000.40000.40000.4000194,700
May 11, 20200.42000.42000.40000.42000.4200277,300
May 08, 20200.40000.44000.40000.41000.4100301,200
May 07, 20200.38000.42000.37000.42000.4200591,900
May 06, 20200.40000.40000.37000.38000.3800195,500
May 05, 20200.43000.43000.40000.40000.4000176,900
May 04, 20200.41000.43000.41000.43000.4300222,500
May 01, 20200.40000.41000.38000.41000.410086,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...