Kiplin Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.235	0.240	0.230	0.230	1.380	273,526
2023-08-10	0.240	0.240	0.230	0.240	1.440	67,374
2023-08-09	0.235	0.235	0.230	0.235	1.410	30,920
2023-08-08	0.240	0.240	0.230	0.235	1.410	80,970
2023-08-04	0.245	0.250	0.240	0.250	1.500	21,481
2023-08-03	0.255	0.255	0.240	0.250	1.500	74,690
2023-08-02	0.250	0.270	0.250	0.270	1.620	304,248
2023-08-01	0.230	0.250	0.230	0.245	1.470	61,842
2023-07-31	0.240	0.245	0.230	0.235	1.410	58,765
2023-07-28	0.240	0.245	0.240	0.240	1.440	110,440
2023-07-27	0.240	0.240	0.230	0.240	1.440	66,529
2023-07-26	0.240	0.240	0.220	0.240	1.440	166,893
2023-07-25	0.235	0.240	0.230	0.240	1.440	163,742
2023-07-24	0.240	0.240	0.230	0.235	1.410	76,506
2023-07-21	0.240	0.240	0.215	0.235	1.410	265,744
2023-07-20	0.255	0.255	0.235	0.240	1.440	171,312
2023-07-19	0.245	0.260	0.245	0.250	1.500	378,504
2023-07-18	0.250	0.250	0.240	0.245	1.470	88,220
2023-07-17	0.250	0.255	0.235	0.235	1.410	239,455
2023-07-14	0.230	0.250	0.230	0.250	1.500	47,630
2023-07-13	0.245	0.255	0.245	0.250	1.500	187,494
2023-07-12	0.250	0.250	0.230	0.250	1.500	295,349
2023-07-11	0.235	0.250	0.235	0.250	1.500	188,841
2023-07-10	0.265	0.265	0.245	0.245	1.470	315,981
2023-07-07	0.265	0.265	0.255	0.255	1.530	341,794
2023-07-06	0.275	0.275	0.255	0.255	1.530	128,233
2023-07-05	0.295	0.310	0.270	0.280	1.680	1,464,019
2023-07-04	0.270	0.310	0.265	0.295	1.770	2,179,262
2023-06-30	0.230	0.245	0.220	0.245	1.470	1,260,640
2023-06-29	0.210	0.215	0.200	0.210	1.260	632,462
2023-06-28	0.200	0.220	0.195	0.205	1.230	978,743
2023-06-27	0.230	0.230	0.190	0.200	1.200	1,126,718
2023-06-26	0.295	0.295	0.220	0.235	1.410	1,056,837
2023-06-23	0.325	0.330	0.275	0.300	1.800	1,622,634
2023-06-22	0.330	0.330	0.325	0.330	1.980	854,052
2023-06-21	0.350	0.350	0.330	0.330	1.980	1,591,346
2023-06-20	0.335	0.350	0.330	0.350	2.100	872,099
2023-06-19	0.350	0.350	0.330	0.335	2.010	4,857,228
2023-06-16	0.350	0.365	0.340	0.340	2.040	2,992,045
2023-06-15	0.340	0.345	0.325	0.330	1.980	1,177,800
2023-06-14	0.355	0.360	0.325	0.330	1.980	1,898,912
2023-06-13	0.375	0.375	0.335	0.340	2.040	1,295,808
2023-06-12	0.370	0.380	0.345	0.355	2.130	1,348,431
2023-06-09	0.380	0.380	0.350	0.355	2.130	675,959
2023-06-08	0.390	0.390	0.365	0.365	2.190	723,908
2023-06-07	0.380	0.385	0.370	0.385	2.310	783,007
2023-06-06	0.385	0.385	0.370	0.380	2.280	507,849
2023-06-05	0.400	0.400	0.380	0.385	2.310	1,916,480
2023-06-02	0.390	0.395	0.375	0.380	2.280	775,521
2023-06-01	0.400	0.400	0.385	0.385	2.310	567,113
2023-05-31	0.400	0.405	0.380	0.390	2.340	706,728
2023-05-30	0.410	0.420	0.385	0.395	2.370	805,775
2023-05-29	0.440	0.440	0.405	0.410	2.460	708,751
2023-05-26	0.450	0.450	0.420	0.420	2.520	360,230
2023-05-25	0.435	0.440	0.420	0.420	2.520	42,738
2023-05-24	0.440	0.440	0.420	0.430	2.580	92,450
2023-05-23	0.435	0.435	0.430	0.435	2.610	82,351
2023-05-19	0.440	0.440	0.420	0.430	2.580	158,074
2023-05-18	0.450	0.450	0.430	0.430	2.580	80,452
2023-05-17	0.450	0.450	0.440	0.440	2.640	106,110

← NewerPage 14 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.