ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,297.10
      -0.21%
      US Tech 100
      18,079.20
      -0.20%
      Dow Jones
      39,869.38
      -0.10%
      Brent Oil
      83.55
      0.41%
      Bitcoin
      65,710.46
      0.72%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Impact Silver Corp (IPT)

      7. Impact Silver Corp (IPT) Historical

      IPT Impact Silver Corp

      0.275
      0.01 (3.77%)
      May 16 2024 - Closed
      Delayed by 15 minutes

      IPT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.275 0.01 3.77% 0.27 0.28 0.27 1,011,278
      May 15 2024 0.265 0.01 3.92% 0.265 0.27 0.26 1,233,194
      May 14 2024 0.255 -0.01 -3.77% 0.265 0.265 0.255 187,242
      May 13 2024 0.265 0.00 0.00% 0.26 0.265 0.255 319,168
      May 10 2024 0.265 0.00 0.00% 0.265 0.265 0.26 579,590
      May 09 2024 0.265 0.01 3.92% 0.26 0.265 0.255 1,055,732
      May 08 2024 0.255 -0.005 -1.92% 0.255 0.26 0.255 295,048
      May 07 2024 0.26 -0.005 -1.89% 0.265 0.265 0.255 247,143
      May 06 2024 0.265 0.01 3.92% 0.265 0.27 0.265 1,251,924
      May 03 2024 0.255 0.00 0.00% 0.265 0.265 0.255 75,005
      May 02 2024 0.255 -0.005 -1.92% 0.26 0.27 0.255 423,150
      May 01 2024 0.26 0.01 4.00% 0.25 0.26 0.25 81,010
      Apr 30 2024 0.25 -0.025 -9.09% 0.27 0.27 0.25 1,148,948
      Apr 29 2024 0.275 -0.045 -14.06% 0.30 0.30 0.27 1,331,997
      Apr 26 2024 0.32 0.00 0.00% 0.31 0.32 0.31 330,738
      Apr 25 2024 0.32 0.02 6.67% 0.305 0.33 0.30 405,694
      Apr 24 2024 0.30 0.005 1.69% 0.30 0.305 0.30 69,797
      Apr 23 2024 0.295 0.00 0.00% 0.28 0.305 0.28 748,578
      Apr 22 2024 0.295 -0.015 -4.84% 0.29 0.30 0.285 368,504
      Apr 19 2024 0.31 0.01 3.33% 0.30 0.31 0.295 84,988
      Apr 18 2024 0.30 -0.005 -1.64% 0.31 0.32 0.30 486,502
      Apr 17 2024 0.305 0.00 0.00% 0.305 0.315 0.30 347,600
      Apr 16 2024 0.305 -0.02 -6.15% 0.305 0.31 0.30 176,448
      Apr 15 2024 0.325 0.025 8.33% 0.31 0.325 0.305 934,128
      Apr 12 2024 0.30 -0.03 -9.09% 0.33 0.35 0.295 793,295
      Apr 11 2024 0.33 -0.005 -1.49% 0.335 0.335 0.30 804,306
      Apr 10 2024 0.335 -0.02 -5.63% 0.35 0.36 0.335 505,051
      Apr 09 2024 0.355 -0.005 -1.39% 0.37 0.375 0.34 498,092
      Apr 08 2024 0.36 0.02 5.88% 0.36 0.38 0.355 1,089,920
      Apr 05 2024 0.34 0.045 15.25% 0.30 0.34 0.30 769,021
      Apr 04 2024 0.295 0.00 0.00% 0.295 0.315 0.28 689,861
      Apr 03 2024 0.295 0.025 9.26% 0.28 0.30 0.28 909,056
      Apr 02 2024 0.27 0.045 20.00% 0.22 0.275 0.22 621,941
      Apr 01 2024 0.225 0.015 7.14% 0.215 0.225 0.215 240,492
      Mar 28 2024 0.21 0.00 0.00% 0.20 0.22 0.20 520,099
      Mar 27 2024 0.21 0.01 5.00% 0.195 0.21 0.195 396,334
      Mar 26 2024 0.20 0.005 2.56% 0.19 0.20 0.19 423,901
      Mar 25 2024 0.195 -0.005 -2.50% 0.20 0.20 0.19 306,175
      Mar 22 2024 0.20 0.00 0.00% 0.195 0.20 0.195 101,500
      Mar 21 2024 0.20 -0.005 -2.44% 0.20 0.21 0.195 611,550
      Mar 20 2024 0.205 0.01 5.13% 0.20 0.205 0.20 245,716
      Mar 19 2024 0.195 -0.005 -2.50% 0.20 0.20 0.19 65,095
      Mar 18 2024 0.20 0.00 0.00% 0.20 0.21 0.20 338,666
      Mar 15 2024 0.20 0.01 5.26% 0.195 0.205 0.195 276,000
      Mar 14 2024 0.19 -0.01 -5.00% 0.195 0.195 0.19 103,558
      Mar 13 2024 0.20 0.02 11.11% 0.18 0.21 0.18 437,900
      Mar 12 2024 0.18 -0.01 -5.26% 0.18 0.185 0.17 386,442
      Mar 11 2024 0.19 0.00 0.00% 0.19 0.195 0.185 286,828
      Mar 08 2024 0.19 0.00 0.00% 0.19 0.195 0.19 165,914
      Mar 07 2024 0.19 -0.005 -2.56% 0.19 0.19 0.185 108,000
      Mar 06 2024 0.195 0.01 5.41% 0.19 0.20 0.19 559,653
      Mar 05 2024 0.185 -0.005 -2.63% 0.195 0.195 0.185 153,254
      Mar 04 2024 0.19 0.02 11.76% 0.185 0.195 0.17 584,633
      Mar 01 2024 0.17 0.015 9.68% 0.155 0.17 0.155 356,463
      Feb 29 2024 0.155 0.005 3.33% 0.15 0.16 0.15 216,867
      Feb 28 2024 0.15 0.00 0.00% 0.15 0.155 0.15 30,236
      Feb 27 2024 0.15 0.00 0.00% 0.15 0.15 0.15 93,650
      Feb 26 2024 0.15 0.005 3.45% 0.145 0.155 0.145 63,097
      Feb 23 2024 0.145 0.00 0.00% 0.15 0.15 0.14 361,800
      Feb 22 2024 0.145 -0.01 -6.45% 0.15 0.15 0.145 78,756
      Feb 21 2024 0.155 0.00 0.00% 0.155 0.155 0.15 205,300
      Feb 20 2024 0.155 -0.01 -6.06% 0.16 0.165 0.155 129,493

      Your Recent History

      TSXV
      IPT
      Impact Silver
      BOV
      GSGI34
      Goldman Sachs
      NASDAQ
      RGFME
      R & G Financial
      COIN
      DAREUR
      Dalarnia
      BIT
      U10H
      Amundi US Treasury Bond ...
      COIN
      PLXCUSD
      PlayX Coin
      BIT
      UC7XEH
      Unicredit Bank
      LSE
      93OA
      Cred Ag Co 25
      BIT
      FNX
      Fenix Entertainment
      EU
      5943S
      5943S
      BIT
      UB5176
      Unicredit Bank
      BIT
      UC6M3A
      Unicredit Bank
      DBI
      4N9K
      DAXsubsector All Private...
      NASDAQ
      GLDD
      Great Lakes Dredge and D...
      LSE
      QC62
      Citi Fun 25
      TSXV
      INFI
      Infinitum Copper
      Delayed Upgrade Clock