Canada markets close in 1 hour 37 minutes

IMPACT Silver Corp. (IPT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2000-0.0200 (-9.09%)
As of 02:03PM EST. Market open.
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20230.21500.21500.19500.20000.2000849,669
Dec 04, 20230.23000.23000.22000.22000.2200347,500
Dec 01, 20230.20000.23000.20000.23000.2300584,900
Nov 30, 20230.20000.20000.19000.20000.2000224,300
Nov 29, 20230.20000.21000.20000.20000.2000644,400
Nov 28, 20230.19000.20000.18000.19000.19001,736,500
Nov 27, 20230.19000.19000.18000.19000.19001,129,000
Nov 24, 20230.19000.19000.18000.18000.1800366,800
Nov 23, 20230.19000.19000.18000.19000.190061,400
Nov 22, 20230.20000.20000.19000.19000.1900327,200
Nov 21, 20230.19000.20000.19000.20000.2000428,000
Nov 20, 20230.19000.19000.18000.19000.1900239,900
Nov 17, 20230.19000.20000.19000.19000.1900340,900
Nov 16, 20230.21000.21000.19000.20000.20002,360,800
Nov 15, 20230.22000.22000.22000.22000.22003,200
Nov 14, 20230.20000.22000.20000.22000.2200171,400
Nov 13, 20230.21000.21000.20000.20000.200092,900
Nov 10, 20230.21000.21000.20000.21000.2100163,000
Nov 09, 20230.22000.22000.21000.21000.210070,100
Nov 08, 20230.21000.22000.21000.21000.210029,400
Nov 07, 20230.22000.22000.21000.21000.210056,500
Nov 06, 20230.23000.23000.22000.22000.220063,200
Nov 03, 20230.22000.23000.22000.23000.230028,400
Nov 02, 20230.22000.23000.22000.22000.220057,700
Nov 01, 20230.22000.22000.22000.22000.220034,500
Oct 31, 20230.22000.23000.22000.22000.2200120,800
Oct 30, 20230.23000.24000.22000.22000.220041,700
Oct 27, 20230.24000.24000.22000.22000.220048,600
Oct 26, 20230.23000.23000.22000.22000.220025,000
Oct 25, 20230.23000.24000.22000.24000.240036,200
Oct 24, 20230.22000.24000.22000.23000.230053,600
Oct 23, 20230.23000.24000.23000.23000.230028,900
Oct 20, 20230.23000.24000.22000.23000.2300117,100
Oct 19, 20230.22000.22000.22000.22000.220037,200
Oct 18, 20230.23000.23000.21000.22000.2200200,500
Oct 17, 20230.22000.22000.22000.22000.220056,000
Oct 16, 20230.24000.24000.22000.22000.2200124,300
Oct 13, 20230.23000.24000.23000.24000.240095,700
Oct 12, 20230.22000.22000.22000.22000.22001,200
Oct 11, 20230.22000.22000.22000.22000.22005,500
Oct 10, 20230.22000.24000.21000.23000.2300135,100
Oct 06, 20230.22000.22000.21000.22000.220073,100
Oct 05, 20230.22000.22000.22000.22000.220017,000
Oct 04, 20230.22000.22000.21000.21000.210019,900
Oct 03, 20230.22000.23000.22000.22000.220029,700
Oct 02, 20230.21000.22000.21000.22000.2200112,000
Sept 29, 20230.23000.23000.22000.22000.220077,200
Sept 28, 20230.21000.23000.21000.21000.2100117,200
Sept 27, 20230.22000.22000.22000.22000.22006,500
Sept 26, 20230.23000.23000.22000.22000.220030,300
Sept 25, 20230.22000.23000.22000.22000.220020,800
Sept 22, 20230.22000.24000.22000.23000.230089,900
Sept 21, 20230.23000.24000.23000.23000.230021,500
Sept 20, 20230.24000.24000.23000.23000.230088,600
Sept 19, 20230.23000.23000.22000.22000.220046,600
Sept 18, 20230.23000.23000.22000.23000.2300190,700
Sept 15, 20230.22000.24000.22000.23000.2300194,300
Sept 14, 20230.22000.22000.21000.22000.2200151,000
Sept 13, 20230.22000.22000.21000.21000.210080,900
Sept 12, 20230.23000.23000.22000.23000.230074,800
Sept 11, 20230.23000.23000.22000.22000.220068,600
Sept 08, 20230.23000.23000.22000.22000.220053,100
Sept 07, 20230.23000.23000.23000.23000.2300119,500
Sept 06, 20230.23000.24000.23000.23000.2300115,300
Sept 05, 20230.23000.24000.23000.23000.2300172,600
Sept 01, 20230.24000.24000.23000.23000.230055,600
Aug 31, 20230.25000.25000.24000.24000.2400133,300
Aug 30, 20230.25000.26000.25000.25000.2500131,200
Aug 29, 20230.24000.25000.24000.25000.2500109,200
Aug 28, 20230.23000.24000.23000.24000.2400113,900
Aug 25, 20230.25000.25000.23000.23000.230078,000
Aug 24, 20230.25000.25000.23000.23000.230071,000
Aug 23, 20230.24000.26000.24000.26000.2600111,800
Aug 22, 20230.24000.24000.23000.23000.2300321,500
Aug 21, 20230.24000.25000.24000.25000.250053,700
Aug 18, 20230.24000.27000.23000.23000.2300689,000
Aug 17, 20230.25000.25000.24000.24000.240099,900
Aug 16, 20230.24000.25000.24000.25000.250020,800
Aug 15, 20230.26000.26000.25000.25000.250056,600
Aug 14, 20230.26000.27000.26000.26000.260081,300
Aug 11, 20230.28000.28000.27000.28000.280010,900
Aug 10, 20230.27000.28000.27000.28000.280049,300
Aug 09, 20230.27000.28000.27000.27000.270040,900
Aug 08, 20230.26000.27000.26000.27000.270013,400
Aug 04, 20230.27000.27000.26000.27000.270039,500
Aug 03, 20230.28000.28000.27000.27000.27003,000
Aug 02, 20230.27000.28000.26000.27000.270021,200
Aug 01, 20230.29000.29000.27000.28000.280022,000
Jul 31, 20230.27000.28000.27000.28000.280036,900
Jul 28, 20230.29000.29000.28000.28000.280029,500
Jul 27, 20230.30000.30000.28000.28000.280074,800
Jul 26, 20230.30000.30000.30000.30000.3000300
Jul 25, 20230.30000.30000.30000.30000.30005,400
Jul 24, 20230.29000.29000.29000.29000.29002,200
Jul 21, 20230.31000.31000.30000.30000.300024,000
Jul 20, 20230.32000.33000.31000.31000.3100264,700
Jul 19, 20230.32000.32000.31000.31000.310026,000
Jul 18, 20230.31000.33000.31000.33000.330063,700
Jul 17, 20230.29000.32000.29000.32000.320096,800
Jul 14, 20230.31000.32000.31000.32000.320033,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...