Kiplin Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.820	0.830	0.820	0.830	4.980	33,944
2022-04-06	0.840	0.850	0.810	0.810	4.860	31,680
2022-04-05	0.850	0.850	0.810	0.810	4.860	40,500
2022-04-04	0.850	0.850	0.820	0.830	4.980	75,736
2022-04-01	0.860	0.860	0.810	0.810	4.860	144,600
2022-03-31	0.860	0.860	0.830	0.840	5.040	125,002
2022-03-30	0.830	0.870	0.830	0.850	5.100	47,710
2022-03-29	0.800	0.870	0.800	0.870	5.220	76,196
2022-03-28	0.810	0.810	0.780	0.780	4.680	124,006
2022-03-25	0.800	0.800	0.790	0.790	4.740	143,399
2022-03-24	0.820	0.820	0.780	0.800	4.800	96,400
2022-03-23	0.800	0.800	0.780	0.800	4.800	103,000
2022-03-22	0.820	0.820	0.790	0.800	4.800	83,276
2022-03-21	0.850	0.860	0.780	0.800	4.800	308,371
2022-03-18	0.860	0.880	0.840	0.860	5.160	60,798
2022-03-17	0.870	0.870	0.850	0.860	5.160	42,848
2022-03-16	0.830	0.880	0.830	0.870	5.220	40,270
2022-03-15	0.830	0.830	0.800	0.820	4.920	37,510
2022-03-14	0.820	0.820	0.800	0.820	4.920	113,100
2022-03-11	0.800	0.800	0.790	0.790	4.740	15,018
2022-03-10	0.800	0.800	0.780	0.780	4.680	58,425
2022-03-09	0.880	0.950	0.800	0.800	4.800	115,341
2022-03-08	0.810	0.880	0.810	0.850	5.100	54,265
2022-03-07	0.810	0.810	0.780	0.800	4.800	118,870
2022-03-04	0.820	0.850	0.780	0.800	4.800	232,948
2022-03-03	0.840	0.840	0.820	0.820	4.920	225,410
2022-03-02	0.850	0.850	0.810	0.830	4.980	107,703
2022-03-01	0.820	0.880	0.800	0.800	4.800	37,157
2022-02-28	0.850	0.860	0.850	0.860	5.160	22,000
2022-02-25	0.840	0.860	0.830	0.860	5.160	99,331
2022-02-24	0.860	0.880	0.800	0.820	4.920	68,832
2022-02-23	0.870	0.870	0.850	0.860	5.160	8,081
2022-02-22	0.840	0.880	0.810	0.830	4.980	9,861
2022-02-18	0.850	0.890	0.820	0.890	5.340	11,300
2022-02-17	0.820	0.900	0.820	0.850	5.100	63,800
2022-02-16	0.900	0.900	0.810	0.820	4.920	210,854
2022-02-15	0.900	0.900	0.880	0.900	5.400	67,071
2022-02-14	0.860	0.870	0.860	0.870	5.220	47,695
2022-02-11	0.900	1.100	0.840	0.860	5.160	642,771
2022-02-10	0.910	0.940	0.900	0.910	5.460	152,653
2022-02-09	0.860	0.910	0.840	0.910	5.460	129,246
2022-02-08	0.850	0.880	0.810	0.880	5.280	70,950
2022-02-07	0.850	0.850	0.800	0.800	4.800	132,528
2022-02-04	0.830	0.840	0.780	0.820	4.920	234,800
2022-02-03	0.850	0.850	0.800	0.800	4.800	65,672
2022-02-02	0.800	0.860	0.800	0.810	4.860	181,434
2022-02-01	0.840	0.860	0.770	0.800	4.800	96,330
2022-01-31	0.890	0.890	0.730	0.770	4.620	156,400
2022-01-28	0.850	0.880	0.810	0.830	4.980	105,929
2022-01-27	0.900	0.910	0.810	0.820	4.920	673,984
2022-01-26	0.840	0.880	0.810	0.870	5.220	279,969
2022-01-25	0.820	0.840	0.770	0.820	4.920	97,144
2022-01-24	0.780	0.790	0.780	0.790	4.740	36,908
2022-01-21	0.810	0.810	0.780	0.780	4.680	76,525
2022-01-20	0.790	0.800	0.760	0.800	4.800	120,028
2022-01-19	0.750	0.790	0.750	0.790	4.740	33,049
2022-01-18	0.770	0.770	0.700	0.750	4.500	20,268
2022-01-17	0.820	0.840	0.760	0.760	4.560	262,412
2022-01-14	0.820	0.850	0.770	0.790	4.740	382,359
2022-01-13	0.790	0.790	0.760	0.780	4.680	65,448

← NewerPage 19 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.