Canada Markets open in 2 hrs 30 mins

Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.63000.0000 (0.00%)
At close: 10:55AM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
Aug 05, 20220.62000.63000.62000.63000.630035,600
Aug 04, 20220.65000.68000.63000.63000.630041,200
Aug 03, 20220.66000.66000.62000.63000.630022,000
Aug 02, 20220.62000.64000.62000.64000.640016,700
Jul 29, 20220.63000.63000.62000.63000.63003,600
Jul 28, 20220.62000.62000.62000.62000.6200-
Jul 27, 20220.65000.65000.60000.62000.620062,100
Jul 26, 20220.67000.67000.61000.61000.610048,700
Jul 25, 20220.68000.68000.65000.66000.660039,400
Jul 22, 20220.68000.68000.68000.68000.680012,300
Jul 21, 20220.72000.73000.68000.68000.680035,700
Jul 20, 20220.73000.73000.68000.68000.680014,900
Jul 19, 20220.64000.70000.64000.68000.680042,200
Jul 18, 20220.74000.74000.73000.73000.730037,200
Jul 15, 20220.73000.73000.73000.73000.730017,500
Jul 14, 20220.75000.75000.72000.73000.7300114,200
Jul 13, 20220.74000.75000.74000.75000.750075,100
Jul 12, 20220.71000.74000.71000.74000.740077,700
Jul 11, 20220.74000.74000.74000.74000.7400128,100
Jul 08, 20220.74000.74000.72000.74000.740046,100
Jul 07, 20220.70000.74000.70000.74000.740016,000
Jul 06, 20220.70000.70000.66000.70000.700051,500
Jul 05, 20220.70000.70000.70000.70000.700032,100
Jul 04, 20220.66000.70000.66000.70000.700036,900
Jun 30, 20220.61000.61000.61000.61000.6100-
Jun 29, 20220.61000.61000.61000.61000.610021,100
Jun 28, 20220.65000.65000.61000.61000.610014,000
Jun 27, 20220.56000.62000.54000.60000.600053,000
Jun 24, 20220.59000.59000.54000.54000.540094,600
Jun 23, 20220.53000.54000.53000.54000.540026,000
Jun 22, 20220.50000.50000.50000.50000.500027,200
Jun 21, 20220.50000.50000.50000.50000.500024,000
Jun 20, 20220.46000.49000.46000.49000.490020,700
Jun 17, 20220.46000.46000.46000.46000.4600-
Jun 16, 20220.50000.50000.46000.46000.460076,300
Jun 15, 20220.52000.52000.50000.50000.500024,500
Jun 14, 20220.53000.53000.52000.52000.520015,900
Jun 13, 20220.54000.54000.54000.54000.54006,000
Jun 10, 20220.54000.54000.54000.54000.540040,000
Jun 09, 20220.54000.54000.53000.53000.5300157,100
Jun 08, 20220.56000.56000.53000.53000.530096,500
Jun 07, 20220.53000.53000.53000.53000.530019,100
Jun 06, 20220.58000.58000.53000.53000.530011,500
Jun 03, 20220.52000.52000.52000.52000.5200-
Jun 02, 20220.55000.55000.52000.52000.520016,500
Jun 01, 20220.57000.57000.55000.55000.550021,000
May 31, 20220.55000.55000.55000.55000.5500117,000
May 30, 20220.53000.53000.53000.53000.530020,500
May 27, 20220.53000.54000.52000.52000.520029,300
May 26, 20220.53000.59000.53000.53000.53007,800
May 25, 20220.53000.53000.53000.53000.530042,700
May 24, 20220.60000.60000.50000.52000.5200157,100
May 20, 20220.60000.60000.60000.60000.6000-
May 19, 20220.60000.60000.60000.60000.600020,000
May 18, 20220.60000.60000.60000.60000.60001,600
May 17, 20220.60000.65000.60000.60000.600020,500
May 16, 20220.60000.60000.60000.60000.6000-
May 13, 20220.58000.60000.58000.60000.600010,000
May 12, 20220.54000.60000.54000.60000.600013,600
May 11, 20220.64000.64000.64000.64000.640015,300
May 10, 20220.68000.68000.49000.60000.6000117,600
May 09, 20220.79000.79000.75000.75000.750011,200
May 06, 20220.82000.82000.82000.82000.82001,300
May 05, 20220.80000.80000.77000.80000.800013,500
May 04, 20220.78000.78000.77000.78000.780017,000
May 03, 20220.79000.79000.77000.77000.770016,000
May 02, 20220.78000.78000.78000.78000.78006,000
Apr 29, 20220.77000.77000.77000.77000.7700800
Apr 28, 20220.80000.80000.77000.77000.770052,500
Apr 27, 20220.80000.80000.79000.80000.800036,500
Apr 26, 20220.80000.80000.80000.80000.800025,000
Apr 25, 20220.79000.80000.79000.80000.800024,100
Apr 22, 20220.80000.80000.78000.78000.780011,000
Apr 21, 20220.81000.81000.80000.80000.800030,600
Apr 20, 20220.83000.84000.80000.80000.800026,100
Apr 19, 20220.80000.84000.79000.80000.8000101,900
Apr 18, 20220.83000.83000.74000.78000.780029,100
Apr 14, 20220.82000.82000.81000.81000.810049,200
Apr 13, 20220.84000.84000.81000.81000.810026,100
Apr 12, 20220.83000.83000.83000.83000.830021,100
Apr 11, 20220.84000.84000.82000.82000.820014,800
Apr 08, 20220.81000.85000.81000.85000.850019,000
Apr 07, 20220.82000.83000.82000.83000.830033,900
Apr 06, 20220.84000.85000.81000.81000.810031,700
Apr 05, 20220.85000.85000.81000.81000.810040,500
Apr 04, 20220.85000.85000.82000.83000.830075,700
Apr 01, 20220.86000.86000.81000.81000.8100144,600
Mar 31, 20220.86000.86000.83000.84000.8400125,000
Mar 30, 20220.83000.87000.83000.85000.850047,700
Mar 29, 20220.80000.87000.80000.87000.870076,200
Mar 28, 20220.81000.81000.78000.78000.7800124,000
Mar 25, 20220.80000.80000.79000.79000.7900143,400
Mar 24, 20220.82000.82000.78000.80000.800096,400
Mar 23, 20220.80000.80000.78000.80000.8000103,000
Mar 22, 20220.82000.82000.79000.80000.800083,300
Mar 21, 20220.85000.86000.78000.80000.8000308,400
Mar 18, 20220.86000.88000.84000.86000.860060,800
Mar 17, 20220.87000.87000.85000.86000.860042,800
Mar 16, 20220.83000.88000.83000.87000.870040,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...