Skip to main content
IMPACT Silver Corp. (TSXV:IPT)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
+0.010 (3.23%)
Mar 9, 2026, 3:29 PM EST

IMPACT Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.320.320.300.31--1.61%858,879
Mar 6, 20260.320.330.310.310.31-4.62%590,147
Mar 5, 20260.310.330.310.330.331.56%1,072,101
Mar 4, 20260.340.340.320.320.32-3.03%1,126,848
Mar 3, 20260.350.350.330.330.33-12.00%2,421,259
Mar 2, 20260.410.410.370.380.38-7.41%1,136,904
Feb 27, 20260.400.420.390.410.411.25%945,520
Feb 26, 20260.390.400.380.400.403.90%633,931
Feb 25, 20260.390.400.380.390.39-1,191,828
Feb 24, 20260.380.390.370.390.39-2.53%1,521,085
Feb 23, 20260.380.400.380.400.403.95%1,565,163
Feb 20, 20260.370.390.360.380.387.04%1,731,789
Feb 19, 20260.340.360.340.360.367.58%1,404,161
Feb 18, 20260.350.360.330.330.33-2.94%1,422,091
Feb 17, 20260.350.360.330.340.34-2.86%1,758,261
Feb 13, 20260.380.390.350.350.35-5.41%3,335,024
Feb 12, 20260.410.410.370.370.37-9.76%1,959,261
Feb 11, 20260.410.420.390.410.412.50%1,027,880
Feb 10, 20260.420.420.400.400.40-2.44%879,275
Feb 9, 20260.420.430.400.410.412.50%1,584,299
Feb 6, 20260.390.410.390.400.403.90%1,413,591
Feb 5, 20260.390.410.380.390.39-8.33%1,885,403
Feb 4, 20260.440.450.410.420.42-3.45%2,383,526
Feb 3, 20260.460.460.430.440.444.82%3,183,233
Feb 2, 20260.430.450.410.420.42-5.68%2,883,703
Jan 30, 20260.420.460.410.440.44-8.33%6,829,564
Jan 29, 20260.490.500.450.480.484.35%3,188,826
Jan 28, 20260.500.500.450.460.46-6.12%4,126,800
Jan 27, 20260.470.490.450.490.495.38%4,218,324
Jan 26, 20260.550.570.470.470.47-12.26%8,100,436
Jan 23, 20260.540.550.500.530.53-2,053,782
Jan 22, 20260.520.560.520.530.53-2,879,159
Jan 21, 20260.560.560.500.530.53-5.36%2,104,224
Jan 20, 20260.590.600.530.560.561.82%2,621,389
Jan 19, 20260.530.550.520.550.555.77%2,855,147
Jan 16, 20260.500.520.490.520.52-1,700,640
Jan 15, 20260.490.530.490.520.52-1.89%870,292
Jan 14, 20260.530.530.500.530.538.16%2,579,611
Jan 13, 20260.490.540.460.490.494.26%7,000,594
Jan 12, 20260.430.480.430.470.4717.50%4,128,992
Jan 9, 20260.410.410.390.400.402.56%1,020,993
Jan 8, 20260.380.400.380.390.39-2.50%1,308,611
Jan 7, 20260.410.420.400.400.40-6.43%1,379,946
Jan 6, 20260.420.430.410.430.433.64%982,635
Jan 5, 20260.440.450.410.410.41-5.17%2,049,272
Jan 2, 20260.440.440.410.440.446.10%1,405,634
Dec 31, 20250.420.430.400.410.41-4.65%1,201,490
Dec 30, 20250.420.450.420.430.434.88%2,251,769
Dec 29, 20250.420.420.400.410.41-3,392,153
Dec 24, 20250.410.420.390.410.41-1,395,920
Dec 23, 20250.380.430.370.410.4110.81%3,779,172
Dec 22, 20250.370.390.360.370.374.23%1,558,811
Dec 19, 20250.330.380.330.360.367.58%4,387,337
Dec 18, 20250.340.340.320.330.33-2.94%798,102
Dec 17, 20250.360.360.340.340.34-1.45%1,828,699
Dec 16, 20250.350.350.330.350.35-888,731
Dec 15, 20250.360.360.340.350.35-1,305,757
Dec 12, 20250.370.380.340.350.35-6.76%1,511,792
Dec 11, 20250.360.380.350.370.374.23%3,081,701
Dec 10, 20250.360.360.340.360.36-1.39%1,473,584
Dec 9, 20250.330.360.330.360.3612.50%2,465,042
Dec 8, 20250.330.330.320.320.32-1.54%674,747
Dec 5, 20250.340.350.330.330.33-1.52%1,498,038
Dec 4, 20250.350.350.330.330.33-5.71%1,458,757
Dec 3, 20250.350.350.330.350.35-1,399,397
Dec 2, 20250.330.350.310.350.357.69%1,662,976
Dec 1, 20250.340.340.320.330.338.33%2,737,753
Nov 28, 20250.290.320.290.300.307.14%4,081,880
Nov 27, 20250.290.290.270.280.28-436,287
Nov 26, 20250.260.290.260.280.289.80%1,213,524
Nov 25, 20250.260.260.250.260.262.00%656,064
Nov 24, 20250.240.260.240.250.256.38%701,788
Nov 21, 20250.240.250.240.240.24-399,348
Nov 20, 20250.250.250.240.240.24-6.00%824,807
Nov 19, 20250.260.270.250.250.25-1.96%1,166,291
Nov 18, 20250.250.260.250.260.264.08%521,650
Nov 17, 20250.270.270.250.250.25-7.55%706,889
Nov 14, 20250.260.280.260.270.27-5.36%768,266
Nov 13, 20250.300.300.280.280.28-3.45%1,574,046
Nov 12, 20250.270.290.270.290.2911.54%1,690,819
Nov 11, 20250.270.270.260.260.26-1.89%602,040
Nov 10, 20250.260.270.260.270.276.00%973,917
Nov 7, 20250.240.250.230.250.258.70%1,040,734
Nov 6, 20250.240.250.230.230.23-1,078,719
Nov 5, 20250.240.250.230.230.23-2.13%1,423,740
Nov 4, 20250.250.250.230.240.24-6.00%630,370
Nov 3, 20250.270.270.250.250.25-5.66%570,677
Oct 31, 20250.270.270.260.270.27-1.85%307,448
Oct 30, 20250.260.270.260.270.275.88%612,997
Oct 29, 20250.270.270.260.260.26-649,625
Oct 28, 20250.250.260.240.260.266.25%358,318
Oct 27, 20250.260.270.240.240.24-11.11%1,264,301
Oct 24, 20250.270.270.260.270.27-282,643
Oct 23, 20250.270.280.270.270.271.89%534,907
Oct 22, 20250.260.270.250.270.272.91%702,331
Oct 21, 20250.280.280.260.260.26-9.65%1,678,042
Oct 20, 20250.290.290.270.290.293.64%848,485
Oct 17, 20250.300.300.270.280.28-9.84%1,323,180
Oct 16, 20250.310.330.300.310.31-1.61%2,328,700
Oct 15, 20250.300.310.300.310.316.90%1,383,444