Kiplin Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.34	0.34	0.30	0.30	0.30	-	7,900
May 22, 2025	0.30	0.30	0.30	0.30	0.30	-9.09%	1,500
May 21, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	11,632
May 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,000
May 16, 2025	0.28	0.32	0.24	0.32	0.32	4.07%	19,120
May 15, 2025	0.31	0.31	0.31	0.31	0.31	-9.56%	900
May 14, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	-
May 13, 2025	0.31	0.34	0.31	0.34	0.34	-1.47%	1,501
May 12, 2025	0.27	0.34	0.27	0.34	0.34	-2.86%	1,905
May 9, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	900
May 8, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	-
May 7, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	3,900
May 6, 2025	0.29	0.30	0.29	0.30	0.30	15.38%	6,200
May 5, 2025	0.36	0.36	0.26	0.26	0.26	-	9,709
May 2, 2025	0.26	0.26	0.26	0.26	0.26	-	500
May 1, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Apr 30, 2025	0.28	0.30	0.26	0.26	0.26	-5.45%	8,500
Apr 29, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	500
Apr 28, 2025	0.31	0.31	0.27	0.27	0.27	3.85%	1,701
Apr 25, 2025	0.26	0.26	0.26	0.26	0.26	-7.14%	3,200
Apr 24, 2025	0.28	0.28	0.28	0.28	0.28	-8.20%	2,515
Apr 23, 2025	0.31	0.31	0.31	0.31	0.31	8.93%	1,200
Apr 22, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	-
Apr 21, 2025	0.28	0.28	0.28	0.28	0.28	-12.70%	523
Apr 17, 2025	0.34	0.34	0.32	0.32	0.32	5.00%	4,000
Apr 16, 2025	0.29	0.30	0.28	0.30	0.30	-4.76%	16,416
Apr 15, 2025	0.29	0.32	0.29	0.32	0.32	-17.11%	10,500
Apr 14, 2025	0.26	0.38	0.26	0.38	0.38	20.63%	27,400
Apr 11, 2025	0.35	0.35	0.32	0.32	0.32	5.00%	1,300
Apr 10, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 9, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 8, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	2,849
Apr 7, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	-
Apr 4, 2025	0.29	0.29	0.29	0.29	0.29	26.67%	5,526
Apr 3, 2025	0.23	0.23	0.23	0.23	0.23	-2.17%	1,000
Apr 2, 2025	0.23	0.23	0.23	0.23	0.23	2.22%	3,700
Apr 1, 2025	0.28	0.28	0.22	0.23	0.23	-18.18%	13,000
Mar 31, 2025	0.27	0.28	0.25	0.28	0.28	-11.29%	9,700
Mar 28, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Mar 27, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Mar 26, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	1,500
Mar 25, 2025	0.29	0.31	0.29	0.31	0.31	1.67%	10,407
Mar 24, 2025	0.30	0.30	0.30	0.30	0.30	11.11%	1,000
Mar 21, 2025	0.27	0.27	0.27	0.27	0.27	-6.90%	2,500
Mar 20, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Mar 19, 2025	0.28	0.29	0.28	0.29	0.29	11.54%	5,749
Mar 18, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	-
Mar 17, 2025	0.26	0.29	0.26	0.26	0.26	-10.53%	21,025
Mar 14, 2025	0.26	0.29	0.26	0.29	0.29	-8.06%	16,000
Mar 13, 2025	0.26	0.31	0.26	0.31	0.31	10.71%	3,800