Skip to main content
Kiplin Metals Inc. (TSXV:KIP)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
0.00 (0.00%)
At close: Mar 6, 2026

Kiplin Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.280.280.280.28-18,902
Mar 5, 20260.280.280.280.280.28-2,000
Mar 2, 20260.280.280.280.280.28-1,592
Feb 27, 20260.280.280.280.280.28-1.79%5,790
Feb 25, 20260.250.290.250.280.2816.67%53,717
Feb 23, 20260.240.240.240.240.24-14.29%6,089
Feb 20, 20260.280.280.280.280.28-8,042
Feb 19, 20260.280.280.280.280.287.69%5,500
Feb 17, 20260.270.270.260.260.26-10.34%4,717
Feb 10, 20260.270.290.270.290.29-13,154
Feb 9, 20260.290.290.290.290.29-2,010
Feb 6, 20260.290.290.290.290.29-2,500
Feb 5, 20260.290.290.290.290.299.43%4,000
Feb 4, 20260.290.290.270.270.27-8.62%3,000
Feb 3, 20260.290.290.290.290.291.75%1,580
Feb 2, 20260.290.290.290.290.29-2,379
Jan 30, 20260.290.290.290.290.297.55%1,092
Jan 29, 20260.270.290.270.270.27-8.62%30,869
Jan 28, 20260.290.290.290.290.29-12,187
Jan 27, 20260.290.290.290.290.29-8,068
Jan 26, 20260.290.290.290.290.297.41%4,750
Jan 23, 20260.270.270.270.270.27-49,086
Jan 22, 20260.270.270.260.270.27-3.57%9,649
Jan 21, 20260.280.280.280.280.28-18,166
Jan 20, 20260.280.280.280.280.281.82%16,424
Jan 19, 20260.280.280.280.280.285.77%10,019
Jan 16, 20260.270.280.260.260.26-1.89%12,174
Jan 15, 20260.240.270.240.270.276.00%7,216
Jan 14, 20260.250.250.250.250.25-1.96%33,521
Jan 13, 20260.260.260.260.260.26-7.27%7,108
Jan 12, 20260.280.280.280.280.28-38,025
Jan 9, 20260.270.280.270.280.28-12,207
Jan 8, 20260.280.280.280.280.28-37,505
Jan 7, 20260.280.280.280.280.281.85%1,055
Jan 6, 20260.280.280.250.270.27-1.82%31,950
Jan 5, 20260.280.280.280.280.28-6,183
Jan 2, 20260.280.280.280.280.2810.00%13,150
Dec 30, 20250.250.250.250.250.25-1.96%16,216
Dec 29, 20250.270.270.250.260.26-3.77%75,015
Dec 23, 20250.280.280.270.270.27-5.36%2,529
Dec 22, 20250.300.300.280.280.281.82%39,213
Dec 18, 20250.280.280.270.280.28-1.79%17,890
Dec 17, 20250.290.290.280.280.285.66%9,034
Dec 16, 20250.280.280.270.270.27-11.67%14,493
Dec 15, 20250.300.300.300.300.30-7,485
Dec 12, 20250.310.310.300.300.30-13.04%4,500
Dec 11, 20250.350.350.350.350.35-1.43%1,000
Dec 10, 20250.350.350.350.350.359.37%2,968
Dec 9, 20250.310.320.310.320.32-16,482
Dec 8, 20250.320.320.320.320.32-1.54%2,000
Dec 5, 20250.330.330.330.330.33-1.52%6,500
Dec 4, 20250.330.330.330.330.33-4,501
Dec 3, 20250.330.330.330.330.334.76%580
Dec 1, 20250.390.400.320.320.32-19.23%85,068
Nov 28, 20250.390.390.390.390.398.33%1,000
Nov 27, 20250.350.360.350.360.36-3,075
Nov 26, 20250.360.360.360.360.36-983
Nov 25, 20250.360.360.360.360.36-1.37%2,400
Nov 21, 20250.370.370.370.370.37-2.67%2,000
Nov 20, 20250.380.380.380.380.385.63%2,099
Nov 19, 20250.360.360.360.360.367.58%500
Nov 17, 20250.330.390.320.330.333.13%40,768
Nov 14, 20250.320.320.320.320.32-8.57%6,842
Nov 12, 20250.340.350.340.350.35-10.26%4,083
Nov 11, 20250.390.390.390.390.3911.43%1,300
Nov 10, 20250.350.350.350.350.352.94%1,500
Nov 6, 20250.340.340.340.340.34-5,000
Nov 5, 20250.360.390.340.340.34-2.86%31,247
Nov 4, 20250.380.380.350.350.35-11.39%45,386
Nov 3, 20250.390.400.390.400.401.28%4,208
Oct 31, 20250.370.390.370.390.396.85%7,500
Oct 30, 20250.360.370.360.370.372.82%11,939
Oct 29, 20250.320.360.320.360.36-2.74%3,333
Oct 28, 20250.330.370.330.370.3712.31%28,965
Oct 27, 20250.320.330.320.330.33-9.72%12,182
Oct 24, 20250.360.360.360.360.3610.77%749
Oct 23, 20250.330.330.330.330.33-650
Oct 17, 20250.330.330.330.330.331.56%2,000
Oct 16, 20250.330.340.320.320.32-4.48%6,583
Oct 15, 20250.360.360.330.340.34-2.90%13,000
Oct 14, 20250.350.350.350.350.357.81%3,621
Oct 9, 20250.360.360.320.320.32-8.57%29,722
Oct 8, 20250.360.400.350.350.35-2.78%64,826
Oct 7, 20250.360.360.360.360.36-1,000
Oct 6, 20250.360.360.360.360.36-12,152
Oct 3, 20250.370.370.360.360.36-4,650
Oct 1, 20250.360.360.360.360.36-1.37%4,019
Sep 30, 20250.370.370.370.370.37-8.75%8,616
Sep 29, 20250.360.400.350.400.4011.11%13,958
Sep 23, 20250.360.360.360.360.36-10.00%2,683
Sep 22, 20250.400.400.400.400.40-3,533
Sep 19, 20250.390.400.370.400.402.56%6,509
Sep 18, 20250.410.420.370.390.39-7.14%12,300
Sep 17, 20250.390.420.390.420.429.09%10,008
Sep 16, 20250.370.390.320.390.39-8.33%14,570
Sep 11, 20250.380.420.380.420.4215.07%4,583
Sep 9, 20250.410.410.340.370.37-9.88%21,500