Canada markets open in 8 hours 18 minutes

Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.40000.0000 (0.00%)
At close: 12:26PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.40000.40000.40000.40000.40002,500
Feb 03, 20230.40000.40000.40000.40000.4000-
Feb 02, 20230.40000.40000.40000.40000.40001,300
Feb 01, 20230.41000.41000.41000.41000.410021,500
Jan 31, 20230.35000.41000.35000.41000.41003,500
Jan 30, 20230.38000.38000.38000.38000.3800300
Jan 27, 20230.39000.39000.38000.38000.38003,400
Jan 26, 20230.45000.45000.41000.41000.410026,600
Jan 25, 20230.47000.47000.47000.47000.47001,000
Jan 24, 20230.41000.46000.41000.46000.460012,500
Jan 23, 20230.39000.41000.38000.41000.410017,500
Jan 20, 20230.41000.41000.41000.41000.41003,500
Jan 19, 20230.40000.41000.40000.41000.41003,000
Jan 18, 20230.43000.43000.43000.43000.43009,000
Jan 17, 20230.44000.44000.44000.44000.4400-
Jan 16, 20230.41000.44000.41000.44000.4400325,200
Jan 13, 20230.45000.45000.45000.45000.4500-
Jan 12, 20230.43000.47000.43000.45000.450012,400
Jan 11, 20230.40000.40000.40000.40000.4000-
Jan 10, 20230.40000.40000.40000.40000.4000-
Jan 09, 20230.40000.40000.40000.40000.4000-
Jan 06, 20230.36000.41000.36000.40000.40004,800
Jan 05, 20230.37000.39000.35000.39000.390044,500
Jan 04, 20230.37000.37000.33000.36000.360020,100
Jan 03, 20230.35000.38000.35000.38000.380018,000
Dec 30, 20220.35000.35000.35000.35000.3500-
Dec 29, 20220.34000.35000.34000.35000.350017,500
Dec 28, 20220.35000.35000.35000.35000.3500-
Dec 23, 20220.36000.37000.35000.35000.350033,700
Dec 22, 20220.45000.47000.40000.40000.400087,900
Dec 21, 20220.50000.52000.50000.50000.50006,500
Dec 20, 20220.50000.50000.50000.50000.5000400
Dec 19, 20220.54000.54000.50000.50000.50009,300
Dec 16, 20220.54000.57000.54000.57000.57004,200
Dec 15, 20220.56000.56000.56000.56000.56004,500
Dec 14, 20220.56000.56000.56000.56000.5600600
Dec 13, 20220.57000.57000.57000.57000.570024,300
Dec 12, 20220.56000.56000.56000.56000.5600-
Dec 09, 20220.60000.60000.56000.56000.56005,600
Dec 08, 20220.60000.60000.58000.58000.580013,500
Dec 07, 20220.58000.58000.58000.58000.58001,000
Dec 06, 20220.60000.60000.59000.59000.59009,800
Dec 05, 20220.60000.60000.60000.60000.60008,900
Dec 02, 20220.58000.58000.58000.58000.58005,500
Dec 01, 20220.58000.58000.58000.58000.5800-
Nov 30, 20220.58000.58000.58000.58000.5800400
Nov 29, 20220.58000.58000.58000.58000.5800600
Nov 28, 20220.59000.59000.59000.59000.590010,000
Nov 25, 20220.59000.59000.58000.58000.580010,500
Nov 24, 20220.60000.60000.58000.60000.600017,200
Nov 23, 20220.65000.65000.60000.60000.600023,000
Nov 22, 20220.64000.64000.64000.64000.640010,000
Nov 21, 20220.62000.62000.62000.62000.62008,500
Nov 18, 20220.64000.64000.64000.64000.6400-
Nov 17, 20220.64000.64000.64000.64000.64008,400
Nov 16, 20220.64000.64000.64000.64000.6400-
Nov 15, 20220.63000.64000.63000.64000.640018,700
Nov 14, 20220.65000.65000.62000.62000.620055,000
Nov 11, 20220.65000.65000.65000.65000.65006,200
Nov 10, 20220.64000.64000.64000.64000.640029,000
Nov 09, 20220.65000.65000.64000.64000.640045,000
Nov 08, 20220.65000.65000.63000.64000.6400130,500
Nov 07, 20220.65000.68000.65000.68000.6800200,600
Nov 04, 20220.65000.65000.64000.64000.640024,600
Nov 03, 20220.65000.65000.65000.65000.6500500
Nov 02, 20220.66000.66000.64000.64000.640041,500
Nov 01, 20220.63000.63000.63000.63000.6300400
Oct 31, 20220.63000.69000.63000.63000.630012,000
Oct 28, 20220.64000.64000.64000.64000.64002,500
Oct 27, 20220.63000.63000.63000.63000.630018,000
Oct 26, 20220.64000.64000.63000.63000.6300529,000
Oct 25, 20220.64000.64000.63000.63000.630012,500
Oct 24, 20220.65000.66000.65000.65000.65003,900
Oct 21, 20220.66000.67000.66000.67000.670011,000
Oct 20, 20220.63000.63000.63000.63000.63002,000
Oct 19, 20220.64000.64000.64000.64000.64001,200
Oct 18, 20220.63000.63000.63000.63000.6300-
Oct 17, 20220.64000.64000.63000.63000.630018,100
Oct 14, 20220.64000.67000.64000.67000.670011,800
Oct 13, 20220.63000.63000.63000.63000.630010,000
Oct 12, 20220.64000.64000.64000.64000.6400500
Oct 11, 20220.64000.64000.64000.64000.640065,300
Oct 07, 20220.64000.64000.64000.64000.6400-
Oct 06, 20220.64000.64000.64000.64000.640019,000
Oct 05, 20220.63000.64000.63000.64000.640054,500
Oct 04, 20220.64000.64000.63000.63000.6300110,600
Oct 03, 20220.62000.62000.62000.62000.62001,300
Sept 30, 20220.62000.62000.62000.62000.620014,500
Sept 29, 20220.63000.63000.62000.62000.620023,000
Sept 28, 20220.66000.66000.62000.62000.620034,200
Sept 27, 20220.68000.68000.62000.63000.630066,000
Sept 26, 20220.63000.65000.62000.63000.630042,500
Sept 23, 20220.63000.63000.62000.62000.620016,400
Sept 22, 20220.63000.66000.63000.63000.630026,500
Sept 21, 20220.64000.65000.64000.65000.650029,600
Sept 20, 20220.65000.65000.65000.65000.65003,000
Sept 19, 20220.62000.65000.62000.65000.650053,000
Sept 16, 20220.65000.65000.65000.65000.65001,000
Sept 15, 20220.65000.65000.64000.65000.650019,000
Sept 14, 20220.64000.65000.64000.65000.650041,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...