Kiplin Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.640	0.640	0.640	0.640	3.840	500
2022-10-11	0.640	0.640	0.640	0.640	3.840	65,310
2022-10-06	0.640	0.640	0.640	0.640	3.840	19,000
2022-10-05	0.630	0.640	0.630	0.640	3.840	54,500
2022-10-04	0.640	0.640	0.630	0.630	3.780	110,571
2022-10-03	0.620	0.620	0.620	0.620	3.720	1,250
2022-09-30	0.620	0.620	0.620	0.620	3.720	14,500
2022-09-29	0.630	0.630	0.620	0.620	3.720	23,000
2022-09-28	0.660	0.660	0.620	0.620	3.720	34,187
2022-09-27	0.680	0.680	0.620	0.630	3.780	66,001
2022-09-26	0.630	0.650	0.620	0.630	3.780	42,500
2022-09-23	0.630	0.630	0.620	0.620	3.720	16,400
2022-09-22	0.630	0.660	0.630	0.630	3.780	26,500
2022-09-21	0.640	0.650	0.640	0.650	3.900	29,635
2022-09-20	0.650	0.650	0.650	0.650	3.900	3,000
2022-09-19	0.620	0.650	0.620	0.650	3.900	53,000
2022-09-16	0.650	0.650	0.650	0.650	3.900	1,012
2022-09-15	0.650	0.650	0.640	0.650	3.900	19,000
2022-09-14	0.640	0.650	0.640	0.650	3.900	41,600
2022-09-13	0.640	0.650	0.640	0.650	3.900	61,500
2022-09-12	0.610	0.650	0.610	0.650	3.900	17,100
2022-09-09	0.640	0.640	0.610	0.610	3.660	23,200
2022-09-08	0.670	0.670	0.650	0.650	3.900	12,500
2022-09-07	0.700	0.700	0.650	0.650	3.900	13,700
2022-09-06	0.660	0.660	0.650	0.660	3.960	13,000
2022-09-02	0.660	0.660	0.640	0.640	3.840	34,977
2022-09-01	0.630	0.650	0.630	0.650	3.900	13,600
2022-08-31	0.640	0.660	0.640	0.650	3.900	26,000
2022-08-30	0.650	0.650	0.650	0.650	3.900	31,000
2022-08-29	0.620	0.620	0.620	0.620	3.720	9,500
2022-08-26	0.660	0.660	0.630	0.630	3.780	13,000
2022-08-25	0.640	0.640	0.640	0.640	3.840	5,055
2022-08-24	0.650	0.650	0.620	0.620	3.720	60,502
2022-08-23	0.640	0.640	0.620	0.620	3.720	35,700
2022-08-22	0.700	0.700	0.630	0.645	3.870	249,428
2022-08-19	0.630	0.630	0.625	0.630	3.780	27,500
2022-08-18	0.640	0.640	0.630	0.630	3.780	25,000
2022-08-16	0.650	0.660	0.630	0.630	3.780	135,486
2022-08-15	0.650	0.650	0.620	0.620	3.720	19,166
2022-08-12	0.640	0.650	0.640	0.650	3.900	33,630
2022-08-11	0.650	0.650	0.640	0.640	3.840	25,800
2022-08-10	0.630	0.650	0.630	0.650	3.900	84,500
2022-08-09	0.650	0.650	0.620	0.630	3.780	37,533
2022-08-08	0.610	0.650	0.610	0.640	3.840	70,111
2022-08-05	0.620	0.630	0.620	0.630	3.780	35,600
2022-08-04	0.650	0.680	0.630	0.630	3.780	41,150
2022-08-03	0.660	0.660	0.620	0.630	3.780	22,000
2022-08-02	0.620	0.640	0.620	0.640	3.840	16,700
2022-07-29	0.630	0.630	0.620	0.630	3.780	3,606
2022-07-27	0.650	0.650	0.600	0.620	3.720	62,100
2022-07-26	0.670	0.670	0.610	0.610	3.660	48,700
2022-07-25	0.680	0.680	0.650	0.660	3.960	39,400
2022-07-22	0.680	0.680	0.680	0.680	4.080	12,331
2022-07-21	0.720	0.730	0.680	0.680	4.080	35,674
2022-07-20	0.730	0.730	0.680	0.680	4.080	14,925
2022-07-19	0.640	0.700	0.640	0.680	4.080	42,229
2022-07-18	0.740	0.740	0.730	0.730	4.380	37,220
2022-07-15	0.730	0.730	0.730	0.730	4.380	17,500
2022-07-14	0.750	0.750	0.720	0.730	4.380	114,225
2022-07-13	0.740	0.750	0.740	0.750	4.500	75,055

← NewerPage 17 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.