Kiplin Metals Inc. (TSXV:KIP)
Canada
· Delayed Price · Currency is CAD 0.2600
0.00 (0.00%)
May 2, 2025, 1:55 PM EDT
Kiplin Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Mar 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,200 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 500 |
| Mar 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | - |
| Mar 6, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 2,501 |
| Mar 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 4, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | 0.30 | -3.23% | 4,200 |
| Mar 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 2,500 |
| Feb 27, 2025 | 0.33 | 0.36 | 0.32 | 0.32 | 0.32 | -20.00% | 4,133 |
| Feb 26, 2025 | 0.29 | 0.40 | 0.29 | 0.40 | 0.40 | 8.11% | 1,900 |
| Feb 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | - |
| Feb 21, 2025 | 0.39 | 0.39 | 0.34 | 0.37 | 0.37 | -6.41% | 26,100 |