Clip Money Inc. (TSXV:CLIP)
Canada · Delayed Price · Currency is CAD 0.2750
+0.0200 (7.84%)
Oct 1, 2025, 10:23 AM EDT
Clip Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 9,847 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.27% | 151,000 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 1,000 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 7,503 |
| Sep 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 4,031 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.93% | 10,000 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Sep 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 17,070 |
| Sep 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 165,003 |
| Sep 15, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | - | 234,971 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 24,593 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 500 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 72,916 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | - | 16,000 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 11,000 |
| Sep 4, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -17.19% | 58,000 |
| Sep 3, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 46,000 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 20.00% | 19,000 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 30,000 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 59,188 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | - | 162,500 |
| Aug 26, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | - | 184,100 |
| Aug 25, 2025 | 0.28 | 0.30 | 0.25 | 0.26 | 0.26 | 13.04% | 240,105 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.80% | 11,728 |
| Aug 21, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 17,454 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | - | 3,334 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 8,500 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 34,000 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 2,000 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 5,000 |
| Aug 11, 2025 | 0.29 | 0.30 | 0.24 | 0.24 | 0.24 | -16.07% | 7,500 |
| Aug 8, 2025 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 55.56% | 47,700 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 42,500 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -20.00% | 31,750 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,625 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 5,500 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 6,000 |
| Jul 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,001 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 13,100 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,501 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 3,500 |