Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Kiplin Metals Inc (KIP)
Kiplin Metals Inc (KIP) Historical

KIP Kiplin Metals Inc

0.37

0.01 (2.78%)

Jul 19 2024 - Closed

Delayed by 15 minutes

KIP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Jul 18 2024	0.36	0.00	0.00%	0.36	0.36	0.36	166
Jul 17 2024	0.36	-0.005	-1.37%	0.36	0.36	0.36	2,067
Jul 16 2024	0.365	0.00	0.00%	0.365	0.365	0.365	1,600
Jul 15 2024	0.365	-0.045	-10.98%	0.38	0.42	0.365	59,442
Jul 12 2024	0.41	-0.01	-2.38%	0.41	0.41	0.41	1,001
Jul 11 2024	0.42	0.00	0.00%	0.42	0.42	0.42	999
Jul 10 2024	0.42	0.00	0.00%	0.42	0.42	0.42	478
Jul 09 2024	0.42	-0.04	-8.70%	0.455	0.455	0.42	6,560
Jul 08 2024	0.46	0.01	2.22%	0.425	0.46	0.42	18,849
Jul 05 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Jul 04 2024	0.45	-0.025	-5.26%	0.475	0.475	0.45	5,234
Jul 03 2024	0.475	0.00	0.00%	0.475	0.475	0.475	80
Jul 02 2024	0.475	-0.005	-1.04%	0.425	0.475	0.425	6,483
Jun 28 2024	0.48	0.00	0.00%	0.48	0.48	0.48	7
Jun 27 2024	0.48	0.005	1.05%	0.48	0.48	0.48	1,500
Jun 26 2024	0.475	0.00	0.00%	0.475	0.475	0.475	33
Jun 25 2024	0.475	0.01	2.15%	0.475	0.475	0.475	10,000
Jun 24 2024	0.465	-0.015	-3.13%	0.465	0.465	0.465	8,618
Jun 21 2024	0.48	0.03	6.67%	0.43	0.48	0.43	1,548
Jun 20 2024	0.45	0.01	2.27%	0.44	0.45	0.44	18,900
Jun 19 2024	0.44	0.00	0.00%	0.44	0.44	0.44	30,011
Jun 18 2024	0.44	0.09	25.71%	0.36	0.44	0.36	35,667
Jun 17 2024	0.35	-0.01	-2.78%	0.395	0.41	0.35	7,511
Jun 14 2024	0.36	0.01	2.86%	0.36	0.37	0.35	24,808
Jun 13 2024	0.35	0.03	9.37%	0.34	0.35	0.31	3,516
Jun 12 2024	0.32	-0.02	-5.88%	0.33	0.33	0.31	15,797
Jun 11 2024	0.34	0.035	11.48%	0.29	0.34	0.29	25,170
Jun 10 2024	0.305	-0.085	-21.79%	0.305	0.305	0.305	3,000
Jun 07 2024	0.39	0.325	500.00%	0.39	0.39	0.39	429
Jun 06 2024	0.065	0.00	0.00%	0.07	0.07	0.055	1,062,848
Jun 05 2024	0.065	-0.005	-7.14%	0.07	0.075	0.065	21,800
Jun 04 2024	0.07	0.00	0.00%	0.07	0.07	0.07	200
Jun 03 2024	0.07	0.00	0.00%	0.07	0.07	0.07	17,601
May 31 2024	0.07	-0.005	-6.67%	0.07	0.07	0.07	10,236
May 30 2024	0.075	-0.005	-6.25%	0.075	0.075	0.075	11,000
May 29 2024	0.08	-0.005	-5.88%	0.085	0.085	0.08	4,500
May 28 2024	0.085	0.00	0.00%	0.075	0.085	0.075	5,670
May 27 2024	0.085	0.005	6.25%	0.08	0.085	0.08	37,500
May 24 2024	0.08	0.00	0.00%	0.07	0.08	0.07	23,000
May 23 2024	0.08	0.00	0.00%	0.08	0.08	0.08	1,600
May 22 2024	0.08	0.005	6.67%	0.08	0.08	0.08	13,429
May 21 2024	0.075	-0.005	-6.25%	0.075	0.085	0.075	40,331
May 17 2024	0.08	0.00	0.00%	0.08	0.08	0.08	64,806
May 16 2024	0.08	0.005	6.67%	0.065	0.08	0.065	167,814
May 15 2024	0.075	0.01	15.38%	0.07	0.075	0.07	19,000
May 14 2024	0.065	-0.005	-7.14%	0.075	0.075	0.065	81,200
May 13 2024	0.07	0.00	0.00%	0.07	0.07	0.07	353
May 10 2024	0.07	0.01	16.67%	0.065	0.07	0.065	25,550
May 09 2024	0.06	-0.005	-7.69%	0.065	0.065	0.06	17,115
May 08 2024	0.065	-0.01	-13.33%	0.075	0.075	0.065	98,340
May 07 2024	0.075	0.005	7.14%	0.07	0.075	0.07	68,000
May 06 2024	0.07	0.00	0.00%	0.07	0.07	0.07	28,897
May 03 2024	0.07	-0.005	-6.67%	0.07	0.07	0.07	17,350
May 02 2024	0.075	-0.01	-11.76%	0.07	0.075	0.07	30,110
May 01 2024	0.085	0.01	13.33%	0.07	0.085	0.07	114,000
Apr 30 2024	0.075	0.01	15.38%	0.06	0.075	0.06	5,750
Apr 29 2024	0.065	-0.005	-7.14%	0.065	0.065	0.065	12,139
Apr 26 2024	0.07	0.00	0.00%	0.07	0.07	0.07	650
Apr 25 2024	0.07	0.00	0.00%	0.07	0.07	0.07	6,500
Apr 24 2024	0.07	0.01	16.67%	0.07	0.07	0.07	14,285
Apr 23 2024	0.06	-0.01	-14.29%	0.06	0.06	0.06	12,350
Apr 22 2024	0.07	0.01	16.67%	0.06	0.07	0.06	23,860

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions