Skip to main content
IMPACT Silver Corp. (FRA:IKL)
Germany flag Germany · Delayed Price · Currency is EUR
0.210
+0.001 (0.48%)
Last updated: Dec 4, 2025, 8:05 AM CET

IMPACT Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.210.210.190.190.19-7.89%3,720
Dec 3, 20250.210.220.200.210.218.57%29,160
Dec 2, 20250.190.200.190.190.19-0.26%4,140
Dec 1, 20250.190.200.190.190.199.35%9,470
Nov 28, 20250.170.190.170.180.187.62%-
Nov 27, 20250.160.170.160.160.16-1.20%9,000
Nov 26, 20250.160.170.150.170.176.07%49,600
Nov 25, 20250.150.160.150.160.163.64%-
Nov 24, 20250.140.160.140.150.157.47%1,200
Nov 21, 20250.150.150.140.140.14-6.33%25,000
Nov 20, 20250.150.160.150.150.15-3.85%-
Nov 19, 20250.160.160.160.160.16--
Nov 18, 20250.150.160.150.160.163.31%-
Nov 17, 20250.160.160.150.150.15-3.51%-
Nov 14, 20250.170.170.160.160.16-7.67%-
Nov 13, 20250.170.190.170.170.17-1.74%8,850
Nov 12, 20250.160.170.160.170.174.55%-
Nov 11, 20250.160.170.160.170.174.76%-
Nov 10, 20250.150.160.150.160.166.42%-
Nov 7, 20250.140.150.140.150.154.59%47,300
Nov 6, 20250.140.150.140.140.14-0.70%-
Nov 5, 20250.140.150.140.140.141.06%-
Nov 4, 20250.160.160.140.140.14-9.03%31,500
Nov 3, 20250.160.170.160.160.16-3.73%29,070
Oct 31, 20250.160.170.160.160.16-0.31%65,000
Oct 30, 20250.160.160.160.160.160.62%-
Oct 29, 20250.160.160.160.160.166.29%3,400
Oct 28, 20250.150.160.150.150.150.33%15,000
Oct 27, 20250.160.160.150.150.15-6.23%6,000
Oct 24, 20250.170.170.160.160.16-200
Oct 23, 20250.160.170.160.160.162.23%20,000
Oct 22, 20250.160.160.160.160.161.95%35,000
Oct 21, 20250.180.180.150.150.15-9.14%40,000
Oct 20, 20250.170.170.170.170.171.80%2,266
Oct 17, 20250.190.190.170.170.17-8.52%34,500
Oct 16, 20250.170.190.170.180.18-0.55%70,620
Oct 15, 20250.170.190.140.180.181.39%109,660
Oct 14, 20250.180.180.170.180.182.56%-
Oct 13, 20250.160.180.160.180.1810.00%5,000
Oct 10, 20250.170.170.160.160.16-1.54%-
Oct 9, 20250.170.180.160.160.16-9.22%60,000
Oct 8, 20250.170.180.160.180.185.60%83,102
Oct 7, 20250.170.180.170.170.17-0.88%30,000
Oct 6, 20250.170.180.170.170.173.32%10,000
Oct 3, 20250.170.180.170.170.17-1.19%2,500
Oct 2, 20250.180.180.170.170.17-7.46%-
Oct 1, 20250.180.190.170.180.180.56%52,000
Sep 30, 20250.180.180.180.180.18-10.00%25,000
Sep 29, 20250.200.210.200.200.206.38%30,000
Sep 26, 20250.190.190.190.190.19-7.39%-
Sep 25, 20250.180.200.180.200.2011.85%51,952
Sep 24, 20250.180.180.180.180.18-12.74%-
Sep 23, 20250.180.210.180.210.217.49%26,000
Sep 22, 20250.180.200.180.190.1913.82%160,199
Sep 19, 20250.160.170.160.170.17-60,000
Sep 18, 20250.170.180.170.170.17-1.73%54,700
Sep 17, 20250.170.170.170.170.17-6.23%-
Sep 16, 20250.190.210.180.180.18-10.00%37,500
Sep 15, 20250.210.210.210.210.21-6.82%-
Sep 12, 20250.200.220.200.220.2213.11%211,000
Sep 11, 20250.190.190.190.190.192.37%-
Sep 10, 20250.190.190.190.190.19-5.47%-
Sep 9, 20250.200.200.200.200.200.75%-
Sep 8, 20250.190.210.190.200.205.00%10,300
Sep 5, 20250.190.190.190.190.19-6.86%-
Sep 4, 20250.190.200.190.200.20-3.77%5,000
Sep 3, 20250.220.230.210.210.21-15.20%137,500
Sep 2, 20250.250.250.250.250.25-5.30%129,468
Sep 1, 20250.220.260.220.260.2612.82%129,468
Aug 29, 20250.230.230.230.230.234.93%10,000
Aug 28, 20250.220.240.220.220.222.29%87,334
Aug 27, 20250.220.220.220.220.22-5.22%-
Aug 26, 20250.230.230.230.230.23-5.74%62,425
Aug 25, 20250.230.240.230.240.2412.44%977
Aug 22, 20250.220.220.220.220.222.84%-
Aug 21, 20250.210.210.210.210.212.93%-
Aug 20, 20250.210.210.210.210.21-8.07%-
Aug 19, 20250.220.220.220.220.22-3.04%-
Aug 18, 20250.240.240.230.230.23-4,140
Aug 15, 20250.220.230.220.230.23-1.71%4,000
Aug 14, 20250.220.230.220.230.230.86%4,500
Aug 13, 20250.210.230.210.230.233.11%9,680
Aug 12, 20250.230.230.230.230.232.74%-
Aug 11, 20250.220.220.220.220.22-0.90%25,000
Aug 8, 20250.220.220.220.220.22-7.92%-
Aug 7, 20250.230.240.230.240.247.62%29,322
Aug 6, 20250.220.230.220.220.226.70%37,000
Aug 5, 20250.210.210.210.210.21-0.95%-
Aug 4, 20250.200.210.200.210.211.44%28,020
Aug 1, 20250.200.210.200.210.211.96%45,000
Jul 31, 20250.190.200.190.200.20-4.67%10,000
Jul 30, 20250.210.210.210.210.21-2.73%-
Jul 29, 20250.220.220.220.220.22-0.90%1,500
Jul 28, 20250.200.220.200.220.22-8.64%12,522
Jul 25, 20250.220.240.220.240.248.00%286,190
Jul 24, 20250.230.230.230.230.23-6.25%-
Jul 23, 20250.240.240.240.240.24-2.83%1,000
Jul 22, 20250.230.250.230.250.25-1.20%16,000
Jul 21, 20250.220.250.220.250.25-1.57%32,234
Jul 18, 20250.240.250.240.250.256.28%5,000