IMPACT Silver Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.540	0.550	0.520	0.520	0.520	179,500
2022-04-05	0.560	0.570	0.520	0.530	0.530	92,700
2022-04-04	0.570	0.570	0.550	0.560	0.560	28,200
2022-04-01	0.530	0.570	0.530	0.560	0.560	239,200
2022-03-31	0.550	0.550	0.540	0.550	0.550	151,200
2022-03-30	0.570	0.570	0.540	0.540	0.540	114,500
2022-03-29	0.550	0.590	0.530	0.560	0.560	104,300
2022-03-28	0.560	0.580	0.550	0.560	0.560	48,700
2022-03-25	0.570	0.570	0.540	0.560	0.560	172,800
2022-03-24	0.580	0.590	0.580	0.580	0.580	52,700
2022-03-23	0.590	0.590	0.560	0.580	0.580	127,200
2022-03-22	0.590	0.600	0.570	0.580	0.580	146,400
2022-03-21	0.560	0.600	0.560	0.590	0.590	74,900
2022-03-18	0.600	0.630	0.570	0.570	0.570	152,500
2022-03-17	0.580	0.610	0.570	0.610	0.610	70,900
2022-03-16	0.570	0.590	0.570	0.570	0.570	54,700
2022-03-15	0.570	0.600	0.550	0.580	0.580	40,000
2022-03-14	0.580	0.600	0.560	0.580	0.580	106,700
2022-03-11	0.620	0.620	0.600	0.600	0.600	60,600
2022-03-10	0.630	0.640	0.610	0.630	0.630	139,300
2022-03-09	0.620	0.620	0.590	0.610	0.610	187,700
2022-03-08	0.630	0.670	0.600	0.640	0.640	503,200
2022-03-07	0.610	0.620	0.590	0.600	0.600	260,500
2022-03-04	0.560	0.590	0.550	0.570	0.570	132,800
2022-03-03	0.540	0.550	0.540	0.550	0.550	34,100
2022-03-02	0.570	0.580	0.530	0.540	0.540	137,100
2022-03-01	0.530	0.570	0.530	0.570	0.570	176,700
2022-02-28	0.510	0.540	0.500	0.520	0.520	114,200
2022-02-25	0.500	0.510	0.500	0.510	0.510	98,700
2022-02-24	0.540	0.570	0.500	0.520	0.520	366,200
2022-02-23	0.480	0.520	0.480	0.510	0.510	160,600
2022-02-22	0.500	0.510	0.490	0.490	0.490	67,300
2022-02-18	0.500	0.500	0.490	0.500	0.500	47,000
2022-02-17	0.530	0.530	0.490	0.490	0.490	137,300
2022-02-16	0.500	0.520	0.490	0.520	0.520	34,500
2022-02-15	0.500	0.500	0.480	0.500	0.500	127,600
2022-02-14	0.470	0.530	0.470	0.520	0.520	265,300
2022-02-11	0.480	0.500	0.460	0.480	0.480	213,900
2022-02-10	0.480	0.480	0.470	0.470	0.470	50,000
2022-02-09	0.470	0.480	0.470	0.470	0.470	35,300
2022-02-08	0.480	0.500	0.470	0.470	0.470	62,700
2022-02-07	0.450	0.490	0.440	0.470	0.470	287,500
2022-02-04	0.430	0.450	0.430	0.440	0.440	21,800
2022-02-03	0.450	0.450	0.430	0.440	0.440	218,100
2022-02-02	0.450	0.450	0.440	0.450	0.450	135,600
2022-02-01	0.460	0.460	0.440	0.450	0.450	293,600
2022-01-31	0.450	0.450	0.440	0.440	0.440	237,800
2022-01-28	0.460	0.460	0.420	0.450	0.450	271,600
2022-01-27	0.490	0.490	0.460	0.460	0.460	350,200
2022-01-26	0.510	0.520	0.480	0.480	0.480	62,100
2022-01-25	0.530	0.540	0.480	0.520	0.520	144,800
2022-01-24	0.500	0.520	0.460	0.510	0.510	415,600
2022-01-21	0.540	0.540	0.510	0.520	0.520	168,000
2022-01-20	0.550	0.600	0.520	0.560	0.560	369,200
2022-01-19	0.490	0.540	0.490	0.540	0.540	376,500
2022-01-18	0.450	0.480	0.450	0.470	0.470	103,700
2022-01-17	0.450	0.450	0.440	0.440	0.440	33,900
2022-01-14	0.460	0.470	0.440	0.450	0.450	43,800
2022-01-13	0.470	0.480	0.450	0.460	0.460	42,700
2022-01-12	0.470	0.470	0.460	0.470	0.470	116,500

← NewerPage 20 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.