Kiplin Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	1,001
Jun 26, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	3,200
Jun 25, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 24, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 23, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	3,033
Jun 20, 2025	0.29	0.32	0.29	0.32	0.32	-10.00%	6,833
Jun 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 18, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	3,800
Jun 17, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	3,000
Jun 16, 2025	0.28	0.33	0.28	0.33	0.33	13.79%	11,100
Jun 13, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	3,000
Jun 12, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	-
Jun 11, 2025	0.30	0.30	0.30	0.30	0.30	-15.71%	2,000
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	1,300
Jun 9, 2025	0.33	0.33	0.33	0.33	0.33	26.92%	2,000
Jun 6, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jun 5, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jun 4, 2025	0.26	0.26	0.26	0.26	0.26	-13.33%	505
Jun 3, 2025	0.30	0.30	0.30	0.30	0.30	11.11%	700
Jun 2, 2025	0.27	0.27	0.27	0.27	0.27	-11.48%	1,531
May 30, 2025	0.33	0.33	0.30	0.31	0.31	-	30,300
May 29, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	3,500
May 28, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 27, 2025	0.30	0.30	0.30	0.30	0.30	-	10,200
May 26, 2025	0.30	0.30	0.30	0.30	0.30	-	-
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