Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

IMPACT Silver Corp. (IKL.F)

Compare
0.1240
-0.0035
(-2.75%)
At close: 7:10:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.12400.12600.12400.12400.124041,747
Mar 31, 20250.12550.12750.12500.12750.12757,050
Mar 28, 20250.12700.12700.12700.12700.1270-
Mar 27, 20250.12500.14500.12500.14200.142062,800
Mar 26, 20250.12100.12100.12100.12100.1210-
Mar 25, 20250.12050.12050.12050.12050.1205-
Mar 24, 20250.12650.12650.12650.12650.1265-
Mar 21, 20250.13000.13000.13000.13000.1300-
Mar 20, 20250.12950.12950.12950.12950.1295-
Mar 19, 20250.13050.13050.13050.13050.1305-
Mar 18, 20250.13400.14300.13400.14000.14008,557
Mar 17, 20250.12550.12550.12550.12550.1255-
Mar 14, 20250.12900.12900.12900.12900.1290-
Mar 13, 20250.12850.12850.12850.12850.1285-
Mar 12, 20250.12150.12150.12150.12150.1215-
Mar 11, 20250.11950.11950.11950.11950.1195-
Mar 10, 20250.12000.12000.12000.12000.1200-
Mar 7, 20250.12250.12950.12250.12950.12951,272
Mar 6, 20250.12250.12250.12250.12250.1225-
Mar 5, 20250.11700.11700.11700.11700.1170-
Mar 4, 20250.11500.11500.11500.11500.1150-
Mar 3, 20250.11650.11650.11650.11650.1165-
Feb 28, 20250.12000.12700.12000.12700.12701,800
Feb 27, 20250.11950.11950.11950.11950.1195-
Feb 26, 20250.11950.12900.11950.12900.12905,000
Feb 25, 20250.12050.12050.12050.12050.1205-
Feb 24, 20250.12050.12050.12050.12050.1205-
Feb 21, 20250.12400.12400.12400.12400.1240-
Feb 20, 20250.12450.12450.12450.12450.1245-
Feb 19, 20250.13100.13900.13100.13900.139013,000
Feb 18, 20250.12100.12100.12100.12100.121018,000
Feb 17, 20250.12400.13150.12400.13150.131540,175
Feb 14, 20250.12750.14000.12750.14000.14006,800
Feb 13, 20250.12400.13050.12000.13050.130515,790
Feb 12, 20250.13100.13100.13100.13100.1310-
Feb 11, 20250.12850.12850.12850.12850.1285-
Feb 10, 20250.13150.13150.13150.13150.1315-
Feb 7, 20250.14700.14850.14700.14850.148510,000
Feb 6, 20250.14650.14650.14650.14650.1465-
Feb 5, 20250.14000.14000.14000.14000.1400-
Feb 4, 20250.14700.14700.14700.14700.1470-
Feb 3, 20250.14200.14200.14200.14200.1420-
Jan 31, 20250.14200.14900.14200.14900.149014,000
Jan 30, 20250.14000.14000.14000.14000.1400-
Jan 29, 20250.14000.14000.14000.14000.1400-
Jan 28, 20250.14000.14500.14000.14500.145032,451
Jan 27, 20250.14000.14000.14000.14000.1400-
Jan 24, 20250.14000.14000.14000.14000.1400-
Jan 23, 20250.14250.14250.14250.14250.1425-
Jan 22, 20250.15150.15300.15150.15300.153010,745
Jan 21, 20250.14250.14250.14250.14250.1425-
Jan 20, 20250.15650.15650.15650.15650.1565-
Jan 17, 20250.14750.14750.14750.14750.1475-
Jan 16, 20250.14450.14450.14450.14450.1445-
Jan 15, 20250.14150.14650.14150.14650.14651,672
Jan 14, 20250.14000.14000.14000.14000.1400-
Jan 13, 20250.14500.14500.14500.14500.1450-
Jan 10, 20250.14750.14750.14750.14750.1475-
Jan 9, 20250.14750.14750.14750.14750.1475-
Jan 8, 20250.14700.14700.14700.14700.1470-
Jan 7, 20250.14000.14000.14000.14000.1400-
Jan 6, 20250.13750.13750.13750.13750.1375-
Jan 3, 20250.14100.14950.14100.14950.149510,000
Jan 2, 20250.13700.13700.13700.13700.1370-
Dec 30, 20240.12600.12600.12600.12600.1260-
Dec 27, 20240.13300.14050.13300.13550.13555,042
Dec 23, 20240.13600.13600.13600.13600.136010,000
Dec 20, 20240.13350.14950.13350.14950.14959,672
Dec 19, 20240.13250.14100.13250.14100.141022,979
Dec 18, 20240.14500.14500.13950.13950.13954,000
Dec 17, 20240.14600.14600.14600.14600.1460-
Dec 16, 20240.14950.14950.14950.14950.1495-
Dec 13, 20240.15650.16600.15650.16600.16606,040
Dec 12, 20240.16300.16300.16300.16300.1630-
Dec 11, 20240.15650.15650.15650.15650.1565-
Dec 10, 20240.15550.15550.15550.15550.1555-
Dec 9, 20240.15250.15250.15250.15250.1525-
Dec 6, 20240.15400.15400.15400.15400.1540-
Dec 5, 20240.15750.15750.15750.15750.1575-
Dec 4, 20240.16100.16100.16100.16100.1610-
Dec 3, 20240.15500.15950.15500.15950.15955,000
Dec 2, 20240.15900.15900.15900.15900.1590-
Nov 29, 20240.14950.14950.14950.14950.1495-
Nov 28, 20240.15400.15400.15400.15400.1540-
Nov 27, 20240.15000.15000.15000.15000.1500-
Nov 26, 20240.14650.14650.14650.14650.1465-
Nov 25, 20240.15500.15500.15500.15500.15505,000
Nov 22, 20240.15150.15150.15150.15150.1515-
Nov 21, 20240.15400.15400.15400.15400.1540-
Nov 20, 20240.16000.16000.16000.16000.1600-
Nov 19, 20240.15950.16400.15800.16400.164035,000
Nov 18, 20240.20300.20400.20300.20400.204027,000
Nov 15, 20240.16250.16250.16250.16250.1625-
Nov 14, 20240.14300.16150.14300.16150.161510,000
Nov 13, 20240.13950.13950.13950.13950.1395-
Nov 12, 20240.14600.14600.14600.14600.1460-
Nov 11, 20240.14850.16400.14850.16400.1640167,553
Nov 8, 20240.15800.15800.15800.15800.1580-
Nov 7, 20240.15150.16000.15150.16000.1600140
Nov 6, 20240.15800.15850.15800.15850.158520,000
Nov 5, 20240.15750.15750.15750.15750.1575-
Nov 4, 20240.15250.15250.15250.15250.1525-
Nov 1, 20240.16100.18600.16100.18600.186010,000
Oct 31, 20240.16800.18000.16800.18000.1800300
Oct 30, 20240.18500.18500.18500.18500.1850-
Oct 29, 20240.18350.18350.18350.18350.1835-
Oct 28, 20240.18550.18550.18550.18550.1855-
Oct 25, 20240.18400.19700.18400.19700.19705,000
Oct 24, 20240.18900.21300.18900.20200.202010,500
Oct 23, 20240.20200.22700.20200.21000.210025,000
Oct 22, 20240.18450.20500.18450.20500.205053,500
Oct 21, 20240.17100.21000.17100.20500.205035,379
Oct 18, 20240.14500.14500.14500.14500.1450-
Oct 17, 20240.14150.14150.14150.14150.1415-
Oct 16, 20240.14750.14750.14750.14750.1475-
Oct 15, 20240.14350.14350.14350.14350.1435-
Oct 14, 20240.14350.14350.14350.14350.1435-
Oct 11, 20240.15700.15700.15700.15700.1570-
Oct 10, 20240.14100.14100.14100.14100.1410-
Oct 9, 20240.14100.14100.14100.14100.1410-
Oct 8, 20240.14450.14450.14450.14450.1445-
Oct 7, 20240.15850.15850.15850.15850.1585-
Oct 4, 20240.15150.15150.15150.15150.1515-
Oct 3, 20240.15850.15850.15850.15850.1585-
Oct 2, 20240.15500.15500.15500.15500.1550-
Oct 1, 20240.15000.15000.15000.15000.1500-
Sep 30, 20240.15350.15350.15350.15350.1535-
Sep 27, 20240.16700.16700.16700.16700.1670-
Sep 26, 20240.15400.15400.15400.15400.1540-
Sep 25, 20240.15050.15050.15050.15050.1505-
Sep 24, 20240.13050.13050.13050.13050.1305-
Sep 23, 20240.13600.13600.13600.13600.1360-
Sep 20, 20240.14600.14600.14600.14600.1460-
Sep 19, 20240.13600.16150.13600.16150.161510,000
Sep 18, 20240.13300.13300.13300.13300.1330-
Sep 17, 20240.13950.13950.13950.13950.1395-
Sep 16, 20240.14000.16500.14000.16500.1650300
Sep 13, 20240.13700.13700.13700.13700.1370-
Sep 12, 20240.12150.12150.12150.12150.1215-
Sep 11, 20240.11750.11750.11750.11750.1175-
Sep 10, 20240.11750.11750.11750.11750.1175-
Sep 9, 20240.11400.11400.11400.11400.1140-
Sep 6, 20240.12400.12400.12400.12400.1240-
Sep 5, 20240.12100.12100.12100.12100.1210-
Sep 4, 20240.12450.12450.12450.12450.1245-
Sep 3, 20240.12450.12450.12450.12450.1245-
Sep 2, 20240.12500.14950.12500.14950.14951,130
Aug 30, 20240.12800.12800.12800.12800.1280-
Aug 29, 20240.13750.13750.13750.13750.1375-
Aug 28, 20240.13400.13400.13400.13400.1340-
Aug 27, 20240.13700.13700.13700.13700.1370-
Aug 26, 20240.13650.13650.13650.13650.1365-
Aug 23, 20240.13300.13300.13300.13300.1330-
Aug 22, 20240.13950.13950.13950.13950.1395-
Aug 21, 20240.13300.13300.13300.13300.1330-
Aug 20, 20240.14300.14300.14300.14300.1430-
Aug 19, 20240.13950.13950.13950.13950.1395-
Aug 16, 20240.15500.15500.15500.15500.1550-
Aug 15, 20240.14000.14000.14000.14000.1400-
Aug 14, 20240.14000.14000.14000.14000.1400-
Aug 13, 20240.13700.13700.13700.13700.1370-
Aug 12, 20240.13400.13400.13400.13400.1340-
Aug 9, 20240.13100.13100.13100.13100.1310-
Aug 8, 20240.12050.14550.12050.14550.14551,161
Aug 7, 20240.13700.13700.13700.13700.1370-
Aug 6, 20240.11950.15000.11950.14800.148064,021
Aug 5, 20240.13900.13900.13900.13900.139020,000
Aug 2, 20240.15100.15100.15100.15100.1510-
Aug 1, 20240.16800.16800.16800.16800.1680-
Jul 31, 20240.14450.14450.14450.14450.1445-
Jul 30, 20240.14100.14100.14100.14100.1410-
Jul 29, 20240.14400.14400.14400.14400.1440-
Jul 26, 20240.15100.15100.15100.15100.1510-
Jul 25, 20240.14750.14750.14750.14750.1475-
Jul 24, 20240.14800.14800.14800.14800.1480-
Jul 23, 20240.15100.15100.15100.15100.1510-
Jul 22, 20240.15150.15150.15150.15150.1515-
Jul 19, 20240.15850.15850.15850.15850.1585-
Jul 18, 20240.16450.16450.16450.16450.1645-
Jul 17, 20240.17200.17200.17200.17200.1720-
Jul 16, 20240.17200.17200.17200.17200.1720-
Jul 15, 20240.16900.16900.16900.16900.1690-
Jul 12, 20240.17000.19000.17000.19000.19007,200
Jul 11, 20240.17000.18900.17000.18900.189010,000
Jul 10, 20240.17000.18000.17000.18000.18001,250
Jul 9, 20240.17050.17050.17050.17050.1705-
Jul 8, 20240.17050.17050.17050.17050.1705-
Jul 5, 20240.16050.17000.16050.17000.17007,800
Jul 4, 20240.15750.15750.15750.15750.1575-
Jul 3, 20240.14400.14400.14400.14400.1440-
Jul 2, 20240.14650.14650.14650.14650.1465-
Jul 1, 20240.14700.14700.14700.14700.1470-
Jun 28, 20240.15100.15100.15100.15100.1510-
Jun 27, 20240.15150.17650.14950.14950.14956,000
Jun 26, 20240.15500.15500.15000.15000.15006,800
Jun 25, 20240.15800.15800.15800.15800.1580-
Jun 24, 20240.15800.15800.15800.15800.1580-
Jun 21, 20240.16500.16500.16500.16500.1650-
Jun 20, 20240.16400.16400.16400.16400.1640-
Jun 19, 20240.16400.16400.16400.16400.1640-
Jun 18, 20240.16050.16050.16050.16050.1605-
Jun 17, 20240.16450.16450.16450.16450.1645-
Jun 14, 20240.16400.16400.16400.16400.1640-
Jun 13, 20240.15250.15250.15250.15250.1525-
Jun 12, 20240.16000.16000.16000.16000.1600-
Jun 11, 20240.16650.16650.16650.16650.16651,000
Jun 10, 20240.16650.18900.16650.18900.18903,000
Jun 7, 20240.18200.18200.17000.17000.17007,500
Jun 6, 20240.16900.16900.16900.16900.1690-
Jun 5, 20240.16550.19050.16550.19050.19051,005
Jun 4, 20240.17250.17250.17250.17250.1725-
Jun 3, 20240.17300.17300.17300.17300.1730-
May 31, 20240.17350.17350.17350.17350.1735-
May 30, 20240.18000.18000.18000.18000.1800-
May 29, 20240.18600.18600.18600.18600.1860-
May 28, 20240.17950.17950.17950.17950.1795-
May 27, 20240.17950.20600.17950.20600.2060380
May 24, 20240.17950.17950.17950.17950.1795-
May 23, 20240.18650.18650.18650.18650.1865-
May 22, 20240.19700.23000.19700.22000.220018,000
May 21, 20240.20400.22500.20400.22500.2250500
May 20, 20240.22200.23800.22000.22000.220020,500
May 17, 20240.17350.20000.17350.20000.200030,000
May 16, 20240.17000.17000.17000.17000.1700-
May 15, 20240.16000.16000.16000.16000.1600-
May 14, 20240.16700.18700.16700.18700.18702,500
May 13, 20240.16750.16750.16750.16750.1675-
May 10, 20240.16700.19000.16700.19000.19002,500
May 9, 20240.16050.16050.16050.16050.1605-
May 8, 20240.16350.16350.16350.16350.1635-
May 7, 20240.16750.19050.16750.19050.19055,194
May 6, 20240.16050.16050.16050.16050.1605-
May 3, 20240.16150.16150.16150.16150.1615-
May 2, 20240.16450.17500.16450.17500.1750738
Apr 30, 20240.17550.19000.17550.19000.19004,825
Apr 29, 20240.20600.20600.20600.20600.2060-
Apr 26, 20240.20600.20600.20600.20600.2060-
Apr 25, 20240.19200.19200.19200.19200.1920-
Apr 24, 20240.18900.18900.18900.18900.1890-
Apr 23, 20240.19800.19800.19800.19800.198025,500
Apr 22, 20240.19900.19900.19800.19800.198030,000
Apr 19, 20240.19800.19800.19800.19800.1980-
Apr 18, 20240.22000.22000.22000.22000.220022,522
Apr 17, 20240.19800.19800.19800.19800.1980-
Apr 16, 20240.20900.20900.20900.20900.209010,000
Apr 15, 20240.19200.19200.19200.19200.1920-
Apr 12, 20240.21200.23000.21200.23000.23001,500
Apr 11, 20240.21500.21500.21500.21500.2150-
Apr 10, 20240.22900.22900.22900.22900.2290-
Apr 9, 20240.23200.23800.22000.23800.238021,500
Apr 8, 20240.21800.25000.21800.25000.250068,500
Apr 5, 20240.18800.18800.18800.18800.1880-
Apr 4, 20240.18900.21900.18900.21000.210059,800
Apr 3, 20240.17200.17200.17200.17200.1720-
Apr 2, 20240.14200.14200.14200.14200.1420-