Kiplin Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.370	0.390	0.370	0.390	0.390	7,500
2025-10-30	0.360	0.370	0.360	0.370	0.370	11,900
2025-10-29	0.320	0.360	0.320	0.360	0.360	3,300
2025-10-28	0.330	0.370	0.330	0.370	0.370	29,000
2025-10-27	0.320	0.330	0.320	0.330	0.330	12,200
2025-10-24	0.360	0.360	0.360	0.360	0.360	700
2025-10-23	0.330	0.330	0.330	0.330	0.330	700
2025-10-22	0.330	0.330	0.330	0.330	0.330	0
2025-10-21	0.330	0.330	0.330	0.330	0.330	0
2025-10-20	0.330	0.330	0.330	0.330	0.330	0
2025-10-17	0.330	0.330	0.330	0.330	0.330	2,000
2025-10-16	0.330	0.340	0.320	0.320	0.320	6,600
2025-10-15	0.360	0.360	0.330	0.340	0.340	13,000
2025-10-14	0.350	0.350	0.350	0.350	0.350	3,600
2025-10-10	0.320	0.320	0.320	0.320	0.320	0
2025-10-09	0.360	0.360	0.320	0.320	0.320	29,700
2025-10-08	0.360	0.400	0.350	0.350	0.350	64,800
2025-10-07	0.360	0.360	0.360	0.360	0.360	1,000
2025-10-06	0.360	0.360	0.360	0.360	0.360	12,200
2025-10-03	0.370	0.370	0.360	0.360	0.360	4,700
2025-10-02	0.360	0.360	0.360	0.360	0.360	0
2025-10-01	0.360	0.360	0.360	0.360	0.360	4,000
2025-09-30	0.370	0.370	0.370	0.370	0.370	8,600
2025-09-29	0.360	0.400	0.350	0.400	0.400	14,000
2025-09-26	0.360	0.360	0.360	0.360	0.360	0
2025-09-25	0.360	0.360	0.360	0.360	0.360	0
2025-09-24	0.360	0.360	0.360	0.360	0.360	0
2025-09-23	0.360	0.360	0.360	0.360	0.360	2,700
2025-09-22	0.400	0.400	0.400	0.400	0.400	3,500
2025-09-19	0.390	0.400	0.370	0.400	0.400	6,500
2025-09-18	0.410	0.420	0.370	0.390	0.390	12,300
2025-09-17	0.390	0.420	0.390	0.420	0.420	10,000
2025-09-16	0.370	0.390	0.320	0.390	0.390	14,600
2025-09-15	0.420	0.420	0.420	0.420	0.420	0
2025-09-12	0.420	0.420	0.420	0.420	0.420	0
2025-09-11	0.380	0.420	0.380	0.420	0.420	4,600
2025-09-10	0.370	0.370	0.370	0.370	0.370	0
2025-09-09	0.410	0.410	0.340	0.370	0.370	21,500
2025-09-08	0.420	0.420	0.370	0.410	0.410	72,600
2025-09-05	0.410	0.410	0.410	0.410	0.410	0
2025-09-04	0.410	0.410	0.410	0.410	0.410	3,000
2025-09-03	0.420	0.420	0.410	0.410	0.410	8,200
2025-09-02	0.380	0.380	0.380	0.380	0.380	0
2025-08-29	0.380	0.380	0.380	0.380	0.380	6,800
2025-08-28	0.380	0.380	0.380	0.380	0.380	0
2025-08-27	0.370	0.380	0.370	0.380	0.380	11,000
2025-08-26	0.420	0.420	0.420	0.420	0.420	1,200
2025-08-25	0.440	0.440	0.440	0.440	0.440	3,400
2025-08-22	0.400	0.400	0.390	0.390	0.390	2,600
2025-08-21	0.370	0.370	0.370	0.370	0.370	0
2025-08-20	0.360	0.370	0.350	0.370	0.370	3,800
2025-08-19	0.350	0.350	0.350	0.350	0.350	15,900
2025-08-18	0.370	0.370	0.370	0.370	0.370	2,500
2025-08-15	0.330	0.330	0.330	0.330	0.330	0
2025-08-14	0.330	0.330	0.330	0.330	0.330	1,000
2025-08-13	0.330	0.330	0.330	0.330	0.330	500
2025-08-12	0.330	0.330	0.330	0.330	0.330	14,000
2025-08-11	0.360	0.360	0.360	0.360	0.360	3,800
2025-08-08	0.390	0.390	0.390	0.390	0.390	3,900
2025-08-07	0.410	0.410	0.410	0.410	0.410	11,000

← NewerPage 5 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.