Kiplin Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.760	0.780	0.750	0.750	4.500	69,200
2022-01-11	0.760	0.760	0.720	0.730	4.380	37,470
2022-01-10	0.780	0.800	0.720	0.720	4.320	296,313
2022-01-07	0.770	0.810	0.740	0.740	4.440	197,879
2022-01-06	0.750	0.800	0.720	0.750	4.500	186,922
2022-01-05	0.740	0.770	0.700	0.710	4.260	557,515
2022-01-04	0.700	0.710	0.690	0.700	4.200	381,127
2021-12-31	0.670	0.700	0.650	0.650	3.900	14,167
2021-12-30	0.600	0.650	0.560	0.560	3.360	25,089
2021-12-29	0.580	0.650	0.550	0.550	3.300	29,202
2021-12-23	0.560	0.560	0.560	0.560	3.360	1,761
2021-12-22	0.650	0.650	0.550	0.550	3.300	8,120
2021-12-20	0.620	0.660	0.600	0.660	3.960	11,532
2021-12-17	0.540	0.640	0.540	0.640	3.840	26,530
2021-12-16	0.550	0.550	0.500	0.520	3.120	19,657
2021-12-15	0.510	0.510	0.510	0.510	3.060	3,000
2021-12-14	0.560	0.600	0.520	0.520	3.120	10,600
2021-12-13	0.560	0.560	0.560	0.560	3.360	800
2021-12-10	0.620	0.620	0.500	0.540	3.240	73,050
2021-12-09	0.560	0.600	0.530	0.530	3.180	59,950
2021-12-08	0.630	0.650	0.630	0.640	3.840	166,341
2021-12-07	0.570	0.630	0.570	0.600	3.600	34,845
2021-12-06	0.600	0.600	0.600	0.600	3.600	2,559
2021-12-03	0.460	0.580	0.460	0.580	3.480	45,500
2021-12-02	0.400	0.500	0.400	0.450	2.700	37,450
2021-12-01	1.150	1.150	1.000	1.000	2.000	11,844
2021-11-30	1.130	1.150	1.130	1.150	2.300	1,358
2021-11-29	1.140	1.150	1.140	1.150	2.300	4,050
2021-11-26	1.050	1.050	1.000	1.050	2.100	6,587
2021-11-24	1.050	1.050	1.050	1.050	2.100	9,700
2021-11-23	1.030	1.390	1.030	1.050	2.100	8,105
2021-11-22	1.400	1.400	1.200	1.200	2.400	10,168
2021-11-19	1.300	1.300	1.300	1.300	2.600	104
2021-11-18	1.200	1.300	1.200	1.300	2.600	9,924
2021-11-17	1.160	1.160	1.160	1.160	2.320	1,005
2021-11-16	1.020	1.450	1.020	1.160	2.320	18,412
2021-11-15	1.090	1.100	1.000	1.100	2.200	2,490
2021-11-12	1.060	1.100	1.020	1.060	2.120	13,355
2021-11-11	1.300	1.300	1.080	1.080	2.160	105,351
2021-11-10	1.310	1.450	1.300	1.300	2.600	127,183
2021-11-09	1.240	1.250	1.200	1.250	2.500	14,286
2021-11-08	1.230	1.230	1.230	1.230	2.460	244
2021-11-05	1.160	1.230	1.150	1.150	2.300	6,955
2021-11-04	1.100	1.250	1.100	1.250	2.500	18,545
2021-11-03	0.950	1.050	0.940	1.050	2.100	49,173
2021-11-02	0.790	0.900	0.730	0.900	1.800	314,000
2021-10-29	0.900	0.900	0.740	0.740	1.480	350
2021-10-27	1.010	1.030	0.740	1.030	2.060	28,000
2021-10-26	1.010	1.030	0.970	0.970	1.940	28,929
2021-10-25	0.930	1.000	0.930	1.000	2.000	5,300
2021-10-22	1.000	1.000	0.700	0.700	1.400	11,000

← NewerPage 20 of 20 · 1,191 trading days

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.