IMPACT Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.450	0.460	0.450	0.460	0.460	71,900
2022-01-10	0.440	0.440	0.430	0.440	0.440	124,300
2022-01-07	0.440	0.450	0.440	0.440	0.440	85,700
2022-01-06	0.460	0.460	0.450	0.450	0.450	155,900
2022-01-05	0.500	0.510	0.460	0.470	0.470	207,600
2022-01-04	0.470	0.500	0.470	0.490	0.490	102,000
2021-12-31	0.460	0.460	0.450	0.460	0.460	221,200
2021-12-30	0.450	0.460	0.450	0.450	0.450	72,700
2021-12-29	0.470	0.470	0.450	0.450	0.450	547,400
2021-12-24	0.470	0.480	0.470	0.480	0.480	42,900
2021-12-23	0.470	0.480	0.470	0.470	0.470	107,900
2021-12-22	0.460	0.470	0.450	0.470	0.470	202,400
2021-12-21	0.480	0.480	0.460	0.460	0.460	111,900
2021-12-20	0.450	0.480	0.450	0.470	0.470	98,200
2021-12-17	0.480	0.480	0.460	0.460	0.460	344,600
2021-12-16	0.480	0.490	0.470	0.470	0.470	174,500
2021-12-15	0.470	0.470	0.450	0.460	0.460	152,000
2021-12-14	0.480	0.480	0.460	0.470	0.470	80,400
2021-12-13	0.480	0.480	0.460	0.470	0.470	107,700
2021-12-10	0.470	0.490	0.460	0.490	0.490	58,500
2021-12-09	0.480	0.490	0.470	0.490	0.490	80,800
2021-12-08	0.500	0.500	0.480	0.500	0.500	52,100
2021-12-07	0.480	0.500	0.470	0.500	0.500	117,300
2021-12-06	0.490	0.500	0.460	0.480	0.480	203,900
2021-12-03	0.490	0.490	0.450	0.460	0.460	490,800
2021-12-02	0.480	0.490	0.470	0.480	0.480	217,200
2021-12-01	0.500	0.520	0.470	0.470	0.470	240,700
2021-11-30	0.500	0.510	0.470	0.500	0.500	461,900
2021-11-29	0.530	0.530	0.500	0.500	0.500	136,500
2021-11-26	0.570	0.570	0.510	0.520	0.520	191,300
2021-11-25	0.560	0.560	0.560	0.560	0.560	2,900
2021-11-24	0.580	0.580	0.550	0.560	0.560	77,400
2021-11-23	0.570	0.580	0.550	0.580	0.580	294,900
2021-11-22	0.590	0.610	0.580	0.600	0.600	126,300
2021-11-19	0.610	0.610	0.600	0.600	0.600	58,500
2021-11-18	0.640	0.640	0.610	0.610	0.610	82,500
2021-11-17	0.640	0.650	0.640	0.640	0.640	55,400
2021-11-16	0.640	0.660	0.630	0.630	0.630	70,500
2021-11-15	0.660	0.660	0.630	0.650	0.650	66,400
2021-11-12	0.660	0.680	0.630	0.680	0.680	217,000
2021-11-11	0.670	0.690	0.650	0.660	0.660	209,200
2021-11-10	0.640	0.690	0.630	0.650	0.650	286,600
2021-11-09	0.620	0.630	0.600	0.630	0.630	83,800
2021-11-08	0.640	0.650	0.610	0.610	0.610	111,600
2021-11-05	0.630	0.630	0.590	0.630	0.630	129,000
2021-11-04	0.640	0.650	0.610	0.610	0.610	182,100
2021-11-03	0.580	0.640	0.570	0.640	0.640	83,100
2021-11-02	0.610	0.610	0.560	0.580	0.580	177,000
2021-11-01	0.640	0.650	0.620	0.620	0.620	162,300
2021-10-29	0.610	0.670	0.590	0.670	0.670	243,900
2021-10-28	0.660	0.660	0.610	0.610	0.610	56,500
2021-10-27	0.640	0.670	0.610	0.630	0.630	118,000
2021-10-26	0.670	0.670	0.640	0.660	0.660	106,800
2021-10-25	0.650	0.670	0.630	0.670	0.670	231,600
2021-10-22	0.630	0.660	0.600	0.620	0.620	375,000

← NewerPage 21 of 21 · 1,255 trading days

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.