Clip Money Inc. (TSXV:CLIP)
Canada
· Delayed Price · Currency is CAD 0.2150
0.00 (0.00%)
Jun 4, 2025, 3:58 PM EDT
Clip Money Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 126,100 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 8.11% | 69,000 |
| May 30, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.63% | 35,500 |
| May 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 41,500 |
| May 28, 2025 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -2.63% | 49,700 |
| May 27, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 31,000 |
| May 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 2,000 |
| May 23, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -16.67% | 13,000 |
| May 22, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 3,000 |
| May 21, 2025 | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | -10.71% | 19,000 |
| May 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 500 |
| May 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.18% | 500 |
| May 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 10,500 |
| May 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,500 |
| May 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 10,000 |
| May 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,500 |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,500 |
| May 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,500 |
| May 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| May 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| May 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Apr 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 33,500 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -4.76% | 3,500 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,000 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 1,000 |
| Apr 21, 2025 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | -2.33% | 6,000 |
| Apr 17, 2025 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | - | 36,559 |
| Apr 16, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | - | 4,000 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 2,100 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 11.11% | 12,000 |
| Apr 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 11,500 |
| Apr 10, 2025 | 0.20 | 0.23 | 0.18 | 0.18 | 0.18 | -10.00% | 38,000 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 500 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 3, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 1,500 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,500 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 10,000 |
| Mar 31, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 5,500 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 2,000 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 18,500 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 15,000 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |