Kiplin Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.320	0.320	0.320	0.320	0.320	500
2024-08-20	0.320	0.320	0.320	0.320	0.320	0
2024-08-19	0.320	0.320	0.270	0.320	0.320	9,100
2024-08-16	0.320	0.320	0.320	0.320	0.320	5,000
2024-08-15	0.320	0.320	0.320	0.320	0.320	0
2024-08-14	0.320	0.320	0.320	0.320	0.320	1,500
2024-08-13	0.340	0.340	0.330	0.330	0.330	2,000
2024-08-12	0.330	0.330	0.330	0.330	0.330	0
2024-08-09	0.330	0.330	0.330	0.330	0.330	0
2024-08-08	0.330	0.330	0.330	0.330	0.330	800
2024-08-07	0.330	0.330	0.330	0.330	0.330	2,600
2024-08-06	0.400	0.400	0.370	0.370	0.370	14,200
2024-08-02	0.320	0.360	0.320	0.360	0.360	3,000
2024-08-01	0.340	0.340	0.340	0.340	0.340	1,000
2024-07-31	0.340	0.340	0.340	0.340	0.340	23,500
2024-07-30	0.340	0.340	0.340	0.340	0.340	3,500
2024-07-29	0.340	0.340	0.340	0.340	0.340	7,500
2024-07-26	0.330	0.360	0.330	0.360	0.360	6,200
2024-07-25	0.360	0.360	0.360	0.360	0.360	2,300
2024-07-24	0.330	0.330	0.330	0.330	0.330	300
2024-07-23	0.330	0.340	0.330	0.330	0.330	10,000
2024-07-22	0.360	0.360	0.350	0.350	0.350	5,600
2024-07-19	0.370	0.370	0.370	0.370	0.370	1,100
2024-07-18	0.360	0.360	0.360	0.360	0.360	0
2024-07-17	0.360	0.360	0.360	0.360	0.360	2,100
2024-07-16	0.370	0.370	0.370	0.370	0.370	1,600
2024-07-15	0.380	0.420	0.370	0.370	0.370	59,400
2024-07-12	0.410	0.410	0.410	0.410	0.410	1,000
2024-07-11	0.420	0.420	0.420	0.420	0.420	999
2024-07-09	0.455	0.455	0.420	0.420	0.420	6,560
2024-07-08	0.425	0.460	0.420	0.460	0.460	18,849
2024-07-04	0.475	0.475	0.450	0.450	0.450	5,234
2024-07-02	0.425	0.475	0.425	0.475	0.475	6,483
2024-06-27	0.480	0.480	0.480	0.480	0.480	1,500
2024-06-25	0.475	0.475	0.475	0.475	0.475	10,000
2024-06-24	0.465	0.465	0.465	0.465	0.465	8,618
2024-06-21	0.430	0.480	0.430	0.480	0.480	1,548
2024-06-20	0.440	0.450	0.440	0.450	0.450	18,900
2024-06-19	0.440	0.440	0.440	0.440	0.440	30,011
2024-06-18	0.360	0.440	0.360	0.440	0.440	35,667
2024-06-17	0.395	0.410	0.350	0.350	0.350	7,511
2024-06-14	0.360	0.370	0.350	0.360	0.360	24,808
2024-06-13	0.340	0.350	0.310	0.350	0.350	3,516
2024-06-12	0.330	0.330	0.310	0.320	0.320	15,797
2024-06-11	0.290	0.340	0.290	0.340	0.340	25,170
2024-06-10	0.305	0.305	0.305	0.305	0.305	3,000
2024-06-06	0.070	0.070	0.055	0.065	0.390	1,062,848
2024-06-05	0.070	0.075	0.065	0.065	0.390	21,800
2024-06-03	0.070	0.070	0.070	0.070	0.420	17,601
2024-05-31	0.070	0.070	0.070	0.070	0.420	10,236
2024-05-30	0.075	0.075	0.075	0.075	0.450	11,000
2024-05-29	0.085	0.085	0.080	0.080	0.480	4,500
2024-05-28	0.075	0.085	0.075	0.085	0.510	5,670
2024-05-27	0.080	0.085	0.080	0.085	0.510	37,500
2024-05-24	0.070	0.080	0.070	0.080	0.480	23,000
2024-05-22	0.080	0.080	0.080	0.080	0.480	13,429
2024-05-21	0.075	0.085	0.075	0.075	0.450	40,331
2024-05-17	0.080	0.080	0.080	0.080	0.480	64,806
2024-05-16	0.065	0.080	0.065	0.080	0.480	167,814
2024-05-15	0.070	0.075	0.070	0.075	0.450	19,000

← NewerPage 10 of 20 · 1,192 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.