Skip to main content
IMPACT Silver Corp. (TSXV:IPT)
Canada flag Canada · Delayed Price · Currency is CAD
0.325
-0.005 (-1.52%)
At close: Dec 5, 2025

IMPACT Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.280.310.270.290.299.43%2,397,926
Oct 10, 20250.280.280.260.270.27-1,842,742
Oct 9, 20250.300.300.260.270.27-7.02%3,610,241
Oct 8, 20250.280.300.280.290.292.70%1,968,138
Oct 7, 20250.290.290.270.280.28-4.31%1,456,487
Oct 6, 20250.290.300.280.290.295.45%2,017,117
Oct 3, 20250.300.300.270.280.28-5.17%5,538,683
Oct 2, 20250.310.310.280.290.29-4.13%2,892,402
Oct 1, 20250.310.330.300.300.302.54%2,998,242
Sep 30, 20250.300.310.290.300.30-4.84%2,484,053
Sep 29, 20250.340.340.310.310.31-4.62%3,112,693
Sep 26, 20250.320.330.310.330.333.17%2,568,769
Sep 25, 20250.310.320.300.320.325.00%1,545,062
Sep 24, 20250.310.320.290.300.30-1.64%1,356,462
Sep 23, 20250.320.340.300.310.31-1.61%2,793,696
Sep 22, 20250.310.330.300.310.3110.71%3,666,217
Sep 19, 20250.270.290.260.280.285.66%4,849,684
Sep 18, 20250.290.290.270.270.27-5.36%3,317,457
Sep 17, 20250.290.300.280.280.28-3.45%2,371,692
Sep 16, 20250.320.320.290.290.29-10.77%3,672,844
Sep 15, 20250.350.350.320.330.33-5.11%2,140,378
Sep 12, 20250.340.360.340.340.342.24%2,091,034
Sep 11, 20250.330.340.320.340.343.08%622,722
Sep 10, 20250.330.340.310.330.333.17%853,016
Sep 9, 20250.340.340.310.320.32-5.97%1,396,391
Sep 8, 20250.330.340.320.340.348.06%1,452,939
Sep 5, 20250.320.320.300.310.31-0.80%1,533,728
Sep 4, 20250.320.340.300.310.31-2.34%1,877,540
Sep 3, 20250.360.360.320.320.32-15.79%3,878,245
Sep 2, 20250.400.430.380.380.38-2,582,865
Aug 29, 20250.360.380.360.380.384.11%411,216
Aug 28, 20250.360.380.360.370.371.39%189,956
Aug 27, 20250.360.370.350.360.36-344,518
Aug 26, 20250.380.380.350.360.36-5.26%778,777
Aug 25, 20250.390.400.380.380.38-1.30%261,103
Aug 22, 20250.350.390.350.390.396.94%362,236
Aug 21, 20250.350.370.350.360.362.86%80,649
Aug 20, 20250.360.360.350.350.352.94%180,348
Aug 19, 20250.370.370.340.340.34-8.11%505,231
Aug 18, 20250.390.390.370.370.37-5.13%281,549
Aug 15, 20250.360.390.360.390.395.41%456,826
Aug 14, 20250.370.380.360.370.37-102,572
Aug 13, 20250.370.380.360.370.374.23%201,372
Aug 12, 20250.380.380.360.360.36-6.58%530,748
Aug 11, 20250.360.380.360.380.382.70%683,838
Aug 8, 20250.380.390.370.370.371.37%206,235
Aug 7, 20250.380.380.370.370.372.10%228,076
Aug 6, 20250.380.380.360.360.36-0.69%321,862
Aug 5, 20250.340.370.330.360.3612.50%289,785
Aug 1, 20250.330.340.310.320.32-1.54%196,454
Jul 31, 20250.320.330.310.330.333.17%93,263
Jul 30, 20250.350.380.310.320.32-10.00%658,864
Jul 29, 20250.370.370.350.350.35-1.41%391,145
Jul 28, 20250.370.370.350.360.36-4.05%296,147
Jul 25, 20250.390.390.370.370.37-2.63%277,254
Jul 24, 20250.390.390.380.380.38-419,224
Jul 23, 20250.410.410.380.380.38-2.56%449,112
Jul 22, 20250.400.410.390.390.391.30%340,643
Jul 21, 20250.390.410.390.390.396.94%393,929
Jul 18, 20250.400.400.360.360.36-8.86%331,546
Jul 17, 20250.400.400.370.400.401.28%342,489
Jul 16, 20250.410.410.390.390.39-1.27%262,484