Kiplin Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.28	0.28	0.28	0.28	-	5.77%	10,019
Jan 16, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	12,174
Jan 15, 2026	0.24	0.27	0.24	0.27	0.27	6.00%	7,216
Jan 14, 2026	0.25	0.25	0.25	0.25	0.25	-1.96%	33,521
Jan 13, 2026	0.26	0.26	0.26	0.26	0.26	-7.27%	7,108
Jan 12, 2026	0.28	0.28	0.28	0.28	0.28	-	38,025
Jan 9, 2026	0.27	0.28	0.27	0.28	0.28	-	12,207
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-	37,505
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	1,055
Jan 6, 2026	0.28	0.28	0.25	0.27	0.27	-1.82%	31,950
Jan 5, 2026	0.28	0.28	0.28	0.28	0.28	-	6,183
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	10.00%	13,150
Dec 30, 2025	0.25	0.25	0.25	0.25	0.25	-1.96%	16,216
Dec 29, 2025	0.27	0.27	0.25	0.26	0.26	-3.77%	75,015
Dec 23, 2025	0.28	0.28	0.27	0.27	0.27	-5.36%	2,529
Dec 22, 2025	0.30	0.30	0.28	0.28	0.28	1.82%	39,213
Dec 18, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	17,890
Dec 17, 2025	0.29	0.29	0.28	0.28	0.28	5.66%	9,034
Dec 16, 2025	0.28	0.28	0.27	0.27	0.27	-11.67%	14,493
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	-	7,485
Dec 12, 2025	0.31	0.31	0.30	0.30	0.30	-13.04%	4,500
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	1,000
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	9.37%	2,968
Dec 9, 2025	0.31	0.32	0.31	0.32	0.32	-	16,482
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	2,000
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	6,500
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-	4,501
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	4.76%	580
Dec 1, 2025	0.39	0.40	0.32	0.32	0.32	-19.23%	85,068
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	8.33%	1,000
Nov 27, 2025	0.35	0.36	0.35	0.36	0.36	-	3,075
Nov 26, 2025	0.36	0.36	0.36	0.36	0.36	-	983
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	2,400
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	2,000
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	5.63%	2,099
Nov 19, 2025	0.36	0.36	0.36	0.36	0.36	7.58%	500
Nov 17, 2025	0.33	0.39	0.32	0.33	0.33	3.13%	40,768
Nov 14, 2025	0.32	0.32	0.32	0.32	0.32	-8.57%	6,842
Nov 12, 2025	0.34	0.35	0.34	0.35	0.35	-10.26%	4,083
Nov 11, 2025	0.39	0.39	0.39	0.39	0.39	11.43%	1,300
Nov 10, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	1,500
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-	5,000
Nov 5, 2025	0.36	0.39	0.34	0.34	0.34	-2.86%	31,247
Nov 4, 2025	0.38	0.38	0.35	0.35	0.35	-11.39%	45,386
Nov 3, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	4,208
Oct 31, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	7,500
Oct 30, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	11,939
Oct 29, 2025	0.32	0.36	0.32	0.36	0.36	-2.74%	3,333
Oct 28, 2025	0.33	0.37	0.33	0.37	0.37	12.31%	28,965
Oct 27, 2025	0.32	0.33	0.32	0.33	0.33	-9.72%	12,182