Kiplin Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	0.350	0.410	0.350	0.410	2.460	3,500
2023-01-27	0.385	0.385	0.380	0.380	2.280	3,400
2023-01-26	0.450	0.450	0.410	0.410	2.460	26,592
2023-01-25	0.470	0.470	0.470	0.470	2.820	1,000
2023-01-24	0.410	0.460	0.410	0.460	2.760	12,500
2023-01-23	0.385	0.410	0.380	0.410	2.460	17,500
2023-01-20	0.410	0.410	0.410	0.410	2.460	3,500
2023-01-19	0.400	0.410	0.400	0.410	2.460	3,000
2023-01-18	0.430	0.430	0.430	0.430	2.580	9,000
2023-01-16	0.410	0.440	0.405	0.440	2.640	325,209
2023-01-12	0.425	0.465	0.425	0.450	2.700	12,423
2023-01-06	0.355	0.410	0.355	0.400	2.400	4,758
2023-01-05	0.365	0.390	0.350	0.385	2.310	44,500
2023-01-04	0.370	0.370	0.330	0.360	2.160	20,055
2023-01-03	0.350	0.380	0.350	0.380	2.280	18,000
2022-12-29	0.335	0.350	0.335	0.350	2.100	17,500
2022-12-23	0.360	0.370	0.350	0.350	2.100	33,727
2022-12-22	0.450	0.465	0.400	0.400	2.400	87,902
2022-12-21	0.500	0.520	0.500	0.500	3.000	6,500
2022-12-19	0.540	0.540	0.500	0.500	3.000	9,266
2022-12-16	0.540	0.570	0.540	0.570	3.420	4,160
2022-12-15	0.560	0.560	0.560	0.560	3.360	4,500
2022-12-14	0.560	0.560	0.560	0.560	3.360	563
2022-12-13	0.570	0.570	0.570	0.570	3.420	24,304
2022-12-09	0.600	0.600	0.560	0.560	3.360	5,550
2022-12-08	0.600	0.600	0.580	0.580	3.480	13,510
2022-12-07	0.580	0.580	0.580	0.580	3.480	1,000
2022-12-06	0.600	0.600	0.590	0.590	3.540	9,808
2022-12-05	0.600	0.600	0.600	0.600	3.600	8,915
2022-12-02	0.580	0.580	0.580	0.580	3.480	5,500
2022-11-29	0.580	0.580	0.580	0.580	3.480	610
2022-11-28	0.590	0.590	0.590	0.590	3.540	10,000
2022-11-25	0.590	0.590	0.580	0.580	3.480	10,500
2022-11-24	0.600	0.600	0.580	0.600	3.600	17,220
2022-11-23	0.650	0.650	0.600	0.600	3.600	23,000
2022-11-22	0.640	0.640	0.640	0.640	3.840	10,000
2022-11-21	0.620	0.620	0.620	0.620	3.720	8,501
2022-11-17	0.640	0.640	0.640	0.640	3.840	8,354
2022-11-15	0.630	0.640	0.630	0.640	3.840	18,695
2022-11-14	0.650	0.650	0.620	0.620	3.720	55,000
2022-11-11	0.650	0.650	0.650	0.650	3.900	6,176
2022-11-10	0.640	0.640	0.640	0.640	3.840	29,000
2022-11-09	0.650	0.650	0.640	0.640	3.840	45,000
2022-11-08	0.650	0.650	0.630	0.640	3.840	130,500
2022-11-07	0.650	0.680	0.650	0.680	4.080	200,608
2022-11-04	0.650	0.650	0.640	0.640	3.840	24,600
2022-11-03	0.650	0.650	0.650	0.650	3.900	500
2022-11-02	0.660	0.660	0.640	0.640	3.840	41,500
2022-10-31	0.630	0.690	0.630	0.630	3.780	12,000
2022-10-28	0.640	0.640	0.640	0.640	3.840	2,500
2022-10-27	0.630	0.630	0.630	0.630	3.780	18,000
2022-10-26	0.640	0.640	0.630	0.630	3.780	529,000
2022-10-25	0.640	0.640	0.630	0.630	3.780	12,500
2022-10-24	0.650	0.660	0.650	0.650	3.900	3,879
2022-10-21	0.660	0.670	0.660	0.670	4.020	11,000
2022-10-20	0.630	0.630	0.630	0.630	3.780	2,000
2022-10-19	0.640	0.640	0.640	0.640	3.840	1,178
2022-10-17	0.640	0.640	0.630	0.630	3.780	18,100
2022-10-14	0.640	0.670	0.640	0.670	4.020	11,775
2022-10-13	0.630	0.630	0.630	0.630	3.780	10,000

← NewerPage 16 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.