Kiplin Metals Inc. - KIP.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.26	0.26	0.26	0.26	0.26	7,108
January 12, 2026	0.28	0.28	0.28	0.28	0.28	38,025
January 09, 2026	0.27	0.28	0.28	0.28	0.27	12,207
January 08, 2026	0.28	0.28	0.28	0.28	0.28	37,505
January 07, 2026	0.28	0.28	0.28	0.28	0.28	1,100
January 06, 2026	0.28	0.27	0.27	0.28	0.25	32,000
January 05, 2026	0.28	0.28	0.28	0.28	0.28	6,200
January 02, 2026	0.28	0.28	0.28	0.28	0.28	13,200
December 31, 2025	0.25	0.25	0.25	0.25	0.25	0
December 30, 2025	0.25	0.25	0.25	0.25	0.25	16,216
December 29, 2025	0.27	0.26	0.26	0.27	0.25	75,015
December 23, 2025	0.28	0.27	0.27	0.28	0.27	2,529
December 22, 2025	0.3	0.28	0.28	0.3	0.28	39,213
December 19, 2025	0.28	0.28	0.28	0.28	0.28	0
December 18, 2025	0.28	0.28	0.28	0.28	0.27	17,900
December 17, 2025	0.29	0.28	0.28	0.29	0.28	9,034
December 16, 2025	0.28	0.27	0.27	0.28	0.27	14,500
December 15, 2025	0.3	0.3	0.3	0.3	0.3	7,500
December 12, 2025	0.31	0.3	0.3	0.31	0.3	4,500
December 11, 2025	0.35	0.35	0.35	0.35	0.35	1,000
December 10, 2025	0.35	0.35	0.35	0.35	0.35	3,000
December 09, 2025	0.31	0.32	0.32	0.32	0.31	16,500
December 08, 2025	0.32	0.32	0.32	0.32	0.32	2,000
December 05, 2025	0.33	0.33	0.33	0.33	0.33	6,500
December 04, 2025	0.33	0.33	0.33	0.33	0.33	4,501
December 03, 2025	0.33	0.33	0.33	0.33	0.33	600
December 02, 2025	0.32	0.32	0.32	0.32	0.32	0
December 01, 2025	0.39	0.32	0.32	0.4	0.32	85,100
November 28, 2025	0.39	0.39	0.39	0.39	0.39	1,000
November 27, 2025	0.35	0.36	0.36	0.36	0.35	3,100
November 26, 2025	0.36	0.36	0.36	0.36	0.36	983
November 25, 2025	0.36	0.36	0.36	0.36	0.36	2,400
November 24, 2025	0.37	0.37	0.37	0.37	0.37	0
November 21, 2025	0.37	0.37	0.37	0.37	0.37	2,000
November 20, 2025	0.38	0.38	0.38	0.38	0.38	2,099
November 19, 2025	0.36	0.36	0.36	0.36	0.36	500
November 18, 2025	0.33	0.33	0.33	0.33	0.33	0
November 17, 2025	0.33	0.33	0.33	0.39	0.32	40,800
November 14, 2025	0.32	0.32	0.32	0.32	0.32	6,842
November 13, 2025	0.35	0.35	0.35	0.35	0.35	0
November 12, 2025	0.34	0.35	0.35	0.35	0.34	4,083
November 11, 2025	0.39	0.39	0.39	0.39	0.39	1,300
November 10, 2025	0.35	0.35	0.35	0.35	0.35	1,500
November 07, 2025	0.34	0.34	0.34	0.34	0.34	5,000
November 06, 2025	0.34	0.34	0.34	0.34	0.34	5,000
November 05, 2025	0.36	0.34	0.34	0.39	0.34	31,247
November 04, 2025	0.38	0.35	0.35	0.38	0.35	45,400
November 03, 2025	0.39	0.4	0.4	0.4	0.39	4,208
October 31, 2025	0.37	0.39	0.39	0.39	0.37	7,500
October 30, 2025	0.36	0.37	0.37	0.37	0.36	11,939
October 29, 2025	0.32	0.36	0.36	0.36	0.32	3,333
October 28, 2025	0.33	0.37	0.37	0.37	0.33	29,000
October 27, 2025	0.32	0.33	0.33	0.33	0.32	12,200
October 24, 2025	0.36	0.36	0.36	0.36	0.36	749
October 23, 2025	0.33	0.33	0.33	0.33	0.33	700
October 22, 2025	0.33	0.33	0.33	0.33	0.33	0
October 21, 2025	0.33	0.33	0.33	0.33	0.33	0
October 20, 2025	0.33	0.33	0.33	0.33	0.33	0
October 17, 2025	0.33	0.33	0.33	0.33	0.33	2,000
October 16, 2025	0.33	0.32	0.32	0.34	0.32	6,600

Kiplin Metals Inc. (KIP.V) TSXV