Kiplin Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.710	0.740	0.710	0.740	4.440	77,700
2022-07-11	0.740	0.740	0.740	0.740	4.440	128,100
2022-07-08	0.740	0.740	0.720	0.740	4.440	46,130
2022-07-07	0.700	0.740	0.700	0.740	4.440	16,025
2022-07-06	0.700	0.700	0.660	0.700	4.200	51,527
2022-07-05	0.700	0.700	0.700	0.700	4.200	32,066
2022-07-04	0.660	0.700	0.660	0.700	4.200	36,944
2022-06-29	0.610	0.610	0.610	0.610	3.660	21,100
2022-06-28	0.650	0.650	0.610	0.610	3.660	14,000
2022-06-27	0.560	0.620	0.540	0.600	3.600	53,000
2022-06-24	0.590	0.590	0.540	0.540	3.240	94,551
2022-06-23	0.530	0.540	0.530	0.540	3.240	26,000
2022-06-22	0.495	0.500	0.495	0.500	3.000	27,200
2022-06-21	0.495	0.495	0.495	0.495	2.970	24,000
2022-06-20	0.460	0.490	0.460	0.490	2.940	20,653
2022-06-16	0.500	0.500	0.455	0.460	2.760	76,335
2022-06-15	0.520	0.520	0.500	0.500	3.000	24,500
2022-06-14	0.530	0.530	0.520	0.520	3.120	15,900
2022-06-13	0.540	0.540	0.540	0.540	3.240	6,000
2022-06-10	0.540	0.540	0.540	0.540	3.240	40,000
2022-06-09	0.540	0.540	0.530	0.530	3.180	157,063
2022-06-08	0.560	0.560	0.530	0.530	3.180	96,482
2022-06-07	0.530	0.530	0.530	0.530	3.180	19,050
2022-06-06	0.580	0.580	0.530	0.530	3.180	11,500
2022-06-02	0.550	0.550	0.520	0.520	3.120	16,500
2022-06-01	0.570	0.570	0.550	0.550	3.300	21,000
2022-05-31	0.550	0.550	0.550	0.550	3.300	117,000
2022-05-30	0.530	0.530	0.530	0.530	3.180	20,500
2022-05-27	0.530	0.540	0.520	0.520	3.120	29,250
2022-05-26	0.530	0.590	0.530	0.530	3.180	7,750
2022-05-25	0.530	0.530	0.530	0.530	3.180	42,715
2022-05-24	0.600	0.600	0.500	0.520	3.120	157,066
2022-05-19	0.600	0.600	0.600	0.600	3.600	20,002
2022-05-18	0.600	0.600	0.600	0.600	3.600	1,600
2022-05-17	0.600	0.650	0.600	0.600	3.600	20,500
2022-05-13	0.580	0.600	0.580	0.600	3.600	10,000
2022-05-12	0.540	0.600	0.540	0.600	3.600	13,566
2022-05-11	0.640	0.640	0.640	0.640	3.840	15,333
2022-05-10	0.680	0.680	0.485	0.600	3.600	117,600
2022-05-09	0.790	0.790	0.750	0.750	4.500	11,200
2022-05-06	0.820	0.820	0.820	0.820	4.920	1,254
2022-05-05	0.800	0.800	0.770	0.800	4.800	13,500
2022-05-04	0.780	0.780	0.770	0.780	4.680	17,000
2022-05-03	0.790	0.790	0.770	0.770	4.620	16,000
2022-05-02	0.780	0.780	0.780	0.780	4.680	6,000
2022-04-29	0.770	0.770	0.770	0.770	4.620	750
2022-04-28	0.800	0.800	0.770	0.770	4.620	52,500
2022-04-27	0.800	0.800	0.790	0.800	4.800	36,498
2022-04-26	0.800	0.800	0.800	0.800	4.800	25,000
2022-04-25	0.790	0.800	0.790	0.800	4.800	24,114
2022-04-22	0.800	0.800	0.780	0.780	4.680	11,000
2022-04-21	0.810	0.810	0.800	0.800	4.800	30,560
2022-04-20	0.830	0.840	0.800	0.800	4.800	26,100
2022-04-19	0.800	0.840	0.790	0.800	4.800	101,946
2022-04-18	0.830	0.830	0.740	0.780	4.680	29,100
2022-04-14	0.820	0.820	0.810	0.810	4.860	49,200
2022-04-13	0.840	0.840	0.810	0.810	4.860	26,074
2022-04-12	0.830	0.830	0.830	0.830	4.980	21,145
2022-04-11	0.840	0.840	0.820	0.820	4.920	14,779
2022-04-08	0.810	0.850	0.810	0.850	5.100	19,000

← NewerPage 18 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.