Canada markets close in 1 hour 5 minutes

Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500+0.0100 (+2.27%)
As of 01:08PM EDT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.44000.45000.44000.45000.450018,900
Jun 19, 20240.44000.44000.44000.44000.440030,000
Jun 18, 20240.36000.44000.36000.44000.440035,700
Jun 17, 20240.40000.41000.35000.35000.35007,500
Jun 14, 20240.36000.37000.35000.36000.360024,800
Jun 13, 20240.34000.35000.31000.35000.35003,500
Jun 12, 20240.33000.33000.31000.32000.320015,800
Jun 11, 20240.29000.34000.29000.34000.340025,200
Jun 10, 20240.31000.31000.31000.31000.31003,000
Jun 07, 20240.07000.39000.07000.39000.3900400
Jun 07, 20241:6 Stock Split
Jun 06, 20240.42000.42000.36000.42000.4200177,133
Jun 05, 20240.42000.48000.42000.42000.42003,633
Jun 04, 20240.42000.42000.42000.42000.4200-
Jun 03, 20240.42000.42000.42000.42000.42002,933
May 31, 20240.42000.42000.42000.42000.42001,700
May 30, 20240.48000.48000.48000.48000.48001,833
May 29, 20240.54000.54000.48000.48000.4800750
May 28, 20240.48000.54000.48000.54000.5400950
May 27, 20240.48000.54000.48000.54000.54006,250
May 24, 20240.42000.48000.42000.48000.48003,833
May 23, 20240.48000.48000.48000.48000.4800267
May 22, 20240.48000.48000.48000.48000.48002,233
May 21, 20240.48000.54000.48000.48000.48006,717
May 17, 20240.48000.48000.48000.48000.480010,800
May 16, 20240.42000.48000.42000.48000.480027,967
May 15, 20240.42000.48000.42000.48000.48003,167
May 14, 20240.48000.48000.42000.42000.420013,533
May 13, 20240.42000.42000.42000.42000.420067
May 10, 20240.42000.42000.42000.42000.42004,267
May 09, 20240.42000.42000.36000.36000.36002,850
May 08, 20240.48000.48000.42000.42000.420016,383
May 07, 20240.42000.48000.42000.48000.480011,333
May 06, 20240.42000.42000.42000.42000.42004,817
May 03, 20240.42000.42000.42000.42000.42002,900
May 02, 20240.42000.48000.42000.48000.48005,017
May 01, 20240.42000.54000.42000.54000.540019,000
Apr 30, 20240.36000.48000.36000.48000.4800967
Apr 29, 20240.42000.42000.42000.42000.42002,017
Apr 26, 20240.42000.42000.42000.42000.4200117
Apr 25, 20240.42000.42000.42000.42000.42001,083
Apr 24, 20240.42000.42000.42000.42000.42002,383
Apr 23, 20240.36000.36000.36000.36000.36002,067
Apr 22, 20240.36000.42000.36000.42000.42003,983
Apr 19, 20240.36000.42000.36000.36000.360025,517
Apr 18, 20240.36000.42000.36000.42000.420015,150
Apr 17, 20240.36000.36000.36000.36000.3600-
Apr 16, 20240.36000.36000.36000.36000.360056,767
Apr 15, 20240.42000.42000.42000.42000.42006,383
Apr 12, 20240.36000.42000.36000.42000.42004,383
Apr 11, 20240.42000.42000.42000.42000.4200400
Apr 10, 20240.36000.42000.36000.42000.42002,567
Apr 09, 20240.42000.42000.42000.42000.42007,000
Apr 08, 20240.42000.42000.42000.42000.42003,233
Apr 05, 20240.42000.48000.36000.42000.420018,000
Apr 04, 20240.36000.42000.36000.42000.42009,167
Apr 03, 20240.36000.36000.36000.36000.36001,267
Apr 02, 20240.36000.36000.36000.36000.36002,500
Apr 01, 20240.36000.36000.36000.36000.3600350
Mar 28, 20240.36000.36000.36000.36000.3600667
Mar 27, 20240.36000.36000.36000.36000.360013,783
Mar 26, 20240.36000.42000.36000.42000.42009,967
Mar 25, 20240.36000.36000.36000.36000.36005,133
Mar 22, 20240.42000.42000.36000.36000.360090,533
Mar 21, 20240.42000.42000.42000.42000.42001,750
Mar 20, 20240.36000.36000.36000.36000.36001,150
Mar 19, 20240.42000.42000.36000.36000.360016,700
Mar 18, 20240.42000.42000.42000.42000.42002,350
Mar 15, 20240.42000.42000.42000.42000.4200167
Mar 14, 20240.42000.42000.42000.42000.42006,233
Mar 13, 20240.42000.42000.36000.36000.36005,917
Mar 12, 20240.48000.54000.42000.42000.420032,400
Mar 11, 20240.48000.48000.48000.48000.4800500
Mar 08, 20240.48000.48000.48000.48000.48001,433
Mar 07, 20240.42000.48000.42000.48000.48003,483
Mar 06, 20240.36000.42000.36000.42000.42008,533
Mar 05, 20240.42000.42000.42000.42000.4200500
Mar 04, 20240.42000.42000.42000.42000.420021,883
Mar 01, 20240.42000.42000.42000.42000.420012,500
Feb 29, 20240.42000.42000.42000.42000.42004,917
Feb 28, 20240.42000.42000.42000.42000.420015,617
Feb 27, 20240.42000.48000.42000.42000.420024,067
Feb 26, 20240.42000.48000.42000.48000.48005,617
Feb 23, 20240.48000.48000.48000.48000.48009,733
Feb 22, 20240.48000.54000.48000.54000.54002,717
Feb 21, 20240.48000.48000.48000.48000.4800-
Feb 20, 20240.48000.48000.48000.48000.48002,200
Feb 16, 20240.48000.54000.48000.54000.540010,617
Feb 15, 20240.54000.54000.54000.54000.5400167
Feb 14, 20240.54000.54000.48000.48000.48004,167
Feb 13, 20240.48000.48000.48000.48000.48003,750
Feb 12, 20240.48000.48000.48000.48000.48005,183
Feb 09, 20240.54000.54000.48000.48000.48003,200
Feb 08, 20240.54000.54000.48000.48000.48003,150
Feb 07, 20240.54000.54000.54000.54000.5400967
Feb 06, 20240.54000.54000.48000.48000.48009,167
Feb 05, 20240.54000.54000.48000.54000.540019,983
Feb 02, 20240.54000.54000.54000.54000.54002,333
Feb 01, 20240.54000.54000.54000.54000.54001,333
Jan 31, 20240.54000.54000.54000.54000.5400683
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...