Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3600

0.0000

(0.00%)

At close: 01:29PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	6,200
Jul 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,300
Jul 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	300
Jul 23, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	10,000
Jul 22, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	5,600
Jul 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,100
Jul 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,100
Jul 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,600
Jul 15, 2024	0.3800	0.4200	0.3700	0.3700	0.3700	59,400
Jul 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Jul 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Jul 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Jul 09, 2024	0.4600	0.4600	0.4200	0.4200	0.4200	6,600
Jul 08, 2024	0.4300	0.4600	0.4200	0.4600	0.4600	18,800
Jul 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 04, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	5,200
Jul 03, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 02, 2024	0.4300	0.4800	0.4300	0.4800	0.4800	6,500
Jun 28, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Jun 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Jun 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	8,600
Jun 21, 2024	0.4300	0.4800	0.4300	0.4800	0.4800	1,500
Jun 20, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	18,900
Jun 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	30,000
Jun 18, 2024	0.3600	0.4400	0.3600	0.4400	0.4400	35,700
Jun 17, 2024	0.4000	0.4100	0.3500	0.3500	0.3500	7,500
Jun 14, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	24,800
Jun 13, 2024	0.3400	0.3500	0.3100	0.3500	0.3500	3,500
Jun 12, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	15,800
Jun 11, 2024	0.2900	0.3400	0.2900	0.3400	0.3400	25,200
Jun 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Jun 07, 2024	0.0700	0.3900	0.0700	0.3900	0.3900	400
Jun 07, 2024	1:6 Stock Split
Jun 06, 2024	0.4200	0.4200	0.3600	0.4200	0.4200	177,133
Jun 05, 2024	0.4200	0.4800	0.4200	0.4200	0.4200	3,633
Jun 04, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jun 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,933
May 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,700
May 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,833
May 29, 2024	0.5400	0.5400	0.4800	0.4800	0.4800	750
May 28, 2024	0.4800	0.5400	0.4800	0.5400	0.5400	950
May 27, 2024	0.4800	0.5400	0.4800	0.5400	0.5400	6,250
May 24, 2024	0.4200	0.4800	0.4200	0.4800	0.4800	3,833
May 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	267
May 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,233
May 21, 2024	0.4800	0.5400	0.4800	0.4800	0.4800	6,717
May 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,800
May 16, 2024	0.4200	0.4800	0.4200	0.4800	0.4800	27,967
May 15, 2024	0.4200	0.4800	0.4200	0.4800	0.4800	3,167
May 14, 2024	0.4800	0.4800	0.4200	0.4200	0.4200	13,533
May 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	67
May 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,267
May 09, 2024	0.4200	0.4200	0.3600	0.3600	0.3600	2,850
May 08, 2024	0.4800	0.4800	0.4200	0.4200	0.4200	16,383
May 07, 2024	0.4200	0.4800	0.4200	0.4800	0.4800	11,333
May 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,817
May 03, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,900
May 02, 2024	0.4200	0.4800	0.4200	0.4800	0.4800	5,017
May 01, 2024	0.4200	0.5400	0.4200	0.5400	0.5400	19,000
Apr 30, 2024	0.3600	0.4800	0.3600	0.4800	0.4800	967
Apr 29, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,017
Apr 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	117
Apr 25, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,083
Apr 24, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,383
Apr 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,067
Apr 22, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	3,983
Apr 19, 2024	0.3600	0.4200	0.3600	0.3600	0.3600	25,517
Apr 18, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	15,150
Apr 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	56,767
Apr 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	6,383
Apr 12, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	4,383
Apr 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	400
Apr 10, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	2,567
Apr 09, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	7,000
Apr 08, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,233
Apr 05, 2024	0.4200	0.4800	0.3600	0.4200	0.4200	18,000
Apr 04, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	9,167
Apr 03, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,267
Apr 02, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
Apr 01, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	350
Mar 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	667
Mar 27, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	13,783
Mar 26, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	9,967
Mar 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,133
Mar 22, 2024	0.4200	0.4200	0.3600	0.3600	0.3600	90,533
Mar 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,750
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,150
Mar 19, 2024	0.4200	0.4200	0.3600	0.3600	0.3600	16,700
Mar 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,350
Mar 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	167
Mar 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	6,233
Mar 13, 2024	0.4200	0.4200	0.3600	0.3600	0.3600	5,917
Mar 12, 2024	0.4800	0.5400	0.4200	0.4200	0.4200	32,400
Mar 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Mar 08, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,433
Mar 07, 2024	0.4200	0.4800	0.4200	0.4800	0.4800	3,483
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,142.43+1,307.42(+1.41%)

Kiplin Metals Inc. (KIP.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,142.43
+1,307.42(+1.41%)