Kiplin Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.430	0.445	0.425	0.440	2.640	166,127
2023-05-15	0.460	0.460	0.430	0.430	2.580	317,094
2023-05-12	0.460	0.460	0.440	0.460	2.760	237,481
2023-05-11	0.450	0.460	0.440	0.460	2.760	368,570
2023-05-10	0.455	0.460	0.440	0.445	2.670	408,514
2023-05-09	0.445	0.450	0.435	0.450	2.700	82,851
2023-05-08	0.445	0.450	0.435	0.450	2.700	283,320
2023-05-05	0.460	0.460	0.445	0.450	2.700	245,786
2023-05-04	0.460	0.460	0.445	0.450	2.700	402,833
2023-05-03	0.450	0.460	0.445	0.450	2.700	379,247
2023-05-02	0.470	0.480	0.445	0.450	2.700	572,718
2023-05-01	0.465	0.465	0.440	0.460	2.760	40,743
2023-04-28	0.470	0.470	0.450	0.470	2.820	248,899
2023-04-27	0.470	0.470	0.440	0.450	2.700	217,640
2023-04-26	0.490	0.490	0.450	0.470	2.820	381,683
2023-04-25	0.490	0.490	0.460	0.470	2.820	306,443
2023-04-24	0.480	0.500	0.450	0.465	2.790	312,250
2023-04-21	0.440	0.470	0.435	0.470	2.820	1,020,911
2023-04-20	0.410	0.435	0.390	0.435	2.610	244,028
2023-04-19	0.540	0.540	0.390	0.390	2.340	1,452,713
2023-04-18	0.560	0.570	0.520	0.540	3.240	784,634
2023-04-17	0.570	0.570	0.540	0.540	3.240	344,795
2023-04-14	0.570	0.570	0.550	0.560	3.360	671,139
2023-04-13	0.590	0.600	0.550	0.560	3.360	1,056,808
2023-04-12	0.580	0.590	0.580	0.590	3.540	341,539
2023-04-11	0.580	0.580	0.570	0.580	3.480	579,667
2023-04-10	0.550	0.600	0.550	0.570	3.420	333,760
2023-04-05	0.630	0.630	0.570	0.590	3.540	453,850
2023-04-04	0.610	0.700	0.580	0.590	3.540	782,891
2023-04-03	0.610	0.640	0.570	0.580	3.480	667,750
2023-03-31	0.590	0.600	0.580	0.590	3.540	953,187
2023-03-30	0.590	0.610	0.530	0.570	3.420	879,366
2023-03-29	0.530	0.590	0.530	0.550	3.300	354,686
2023-03-28	0.530	0.590	0.530	0.540	3.240	368,468
2023-03-27	0.480	0.530	0.465	0.530	3.180	86,240
2023-03-24	0.450	0.455	0.430	0.455	2.730	15,370
2023-03-23	0.370	0.450	0.370	0.415	2.490	55,180
2023-03-22	0.340	0.340	0.340	0.340	2.040	1,100
2023-03-21	0.340	0.340	0.340	0.340	2.040	542
2023-03-20	0.350	0.350	0.350	0.350	2.100	5,000
2023-03-15	0.345	0.345	0.340	0.340	2.040	18,000
2023-03-14	0.350	0.350	0.340	0.340	2.040	48,000
2023-03-10	0.360	0.360	0.360	0.360	2.160	2,000
2023-03-09	0.365	0.365	0.365	0.365	2.190	714
2023-03-08	0.450	0.450	0.450	0.450	2.700	1,532
2023-03-07	0.390	0.390	0.390	0.390	2.340	13,000
2023-03-06	0.390	0.390	0.390	0.390	2.340	7,400
2023-03-03	0.375	0.375	0.375	0.375	2.250	10,500
2023-03-02	0.355	0.355	0.350	0.355	2.130	77,500
2023-02-21	0.445	0.445	0.400	0.400	2.400	33,021
2023-02-16	0.375	0.375	0.375	0.375	2.250	592
2023-02-15	0.370	0.420	0.370	0.420	2.520	7,100
2023-02-14	0.375	0.405	0.370	0.405	2.430	26,500
2023-02-13	0.375	0.375	0.375	0.375	2.250	2,500
2023-02-10	0.415	0.415	0.415	0.415	2.490	9,000
2023-02-09	0.415	0.415	0.415	0.415	2.490	3,500
2023-02-07	0.460	0.470	0.460	0.460	2.760	12,000
2023-02-06	0.400	0.400	0.400	0.400	2.400	2,499
2023-02-02	0.400	0.400	0.400	0.400	2.400	1,300
2023-02-01	0.405	0.410	0.405	0.405	2.430	21,516

← NewerPage 15 of 20 · 1,191 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.