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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.37	0.37	0.37	0.37	0.37	2,500
August 14, 2025	0.33	0.33	0.33	0.33	0.33	1,000
August 13, 2025	0.33	0.33	0.33	0.33	0.33	500
August 12, 2025	0.33	0.33	0.33	0.33	0.33	14,005
August 11, 2025	0.36	0.36	0.36	0.36	0.36	3,802
August 08, 2025	0.39	0.39	0.39	0.39	0.39	3,916
August 07, 2025	0.41	0.41	0.41	0.41	0.41	11,044
August 06, 2025	0.39	0.39	0.39	0.39	0.39	1,541
August 05, 2025	0.42	0.42	0.42	0.42	0.42	14,100
August 01, 2025	0.45	0.45	0.45	0.45	0.39	40,135
July 31, 2025	0.45	0.48	0.48	0.48	0.45	3,504
July 30, 2025	0.46	0.46	0.46	0.46	0.46	0
July 29, 2025	0.37	0.46	0.46	0.47	0.37	11,729
July 28, 2025	0.41	0.45	0.45	0.45	0.41	8,533
July 25, 2025	0.45	0.45	0.45	0.45	0.45	3,000
July 24, 2025	0.44	0.45	0.45	0.45	0.44	1,000
July 23, 2025	0.44	0.44	0.44	0.44	0.44	2,245
July 22, 2025	0.42	0.44	0.44	0.44	0.36	42,547
July 21, 2025	0.4	0.41	0.41	0.41	0.4	1,400
July 18, 2025	0.45	0.45	0.45	0.45	0.45	0
July 17, 2025	0.45	0.45	0.45	0.45	0.45	716
July 16, 2025	0.38	0.42	0.42	0.42	0.37	13,020
July 15, 2025	0.44	0.39	0.39	0.44	0.35	18,160
July 14, 2025	0.32	0.44	0.44	0.44	0.32	23,732
July 11, 2025	0.38	0.38	0.38	0.38	0.38	0
July 10, 2025	0.3	0.38	0.38	0.38	0.29	132,353
July 09, 2025	0.34	0.34	0.34	0.34	0.34	6,000
July 08, 2025	0.28	0.33	0.33	0.33	0.28	6,000
July 07, 2025	0.28	0.28	0.28	0.28	0.28	1,240
July 04, 2025	0.31	0.31	0.31	0.31	0.31	0
July 03, 2025	0.31	0.31	0.31	0.32	0.28	87,038
July 02, 2025	0.34	0.34	0.34	0.34	0.34	0
June 30, 2025	0.34	0.34	0.34	0.34	0.34	1,658
June 27, 2025	0.31	0.31	0.31	0.31	0.31	1,001
June 26, 2025	0.32	0.32	0.32	0.32	0.32	3,200
June 25, 2025	0.32	0.32	0.32	0.32	0.32	0
June 24, 2025	0.32	0.32	0.32	0.32	0.32	0
June 23, 2025	0.32	0.32	0.32	0.32	0.32	3,033
June 20, 2025	0.29	0.32	0.32	0.32	0.29	6,833
June 19, 2025	0.35	0.35	0.35	0.35	0.35	0
June 18, 2025	0.35	0.35	0.35	0.35	0.35	3,800
June 17, 2025	0.33	0.34	0.34	0.34	0.33	3,000
June 16, 2025	0.28	0.33	0.33	0.33	0.28	11,100
June 13, 2025	0.29	0.29	0.29	0.29	0.29	3,000
June 12, 2025	0.3	0.3	0.3	0.3	0.3	0
June 11, 2025	0.3	0.3	0.3	0.3	0.3	2,000
June 10, 2025	0.35	0.35	0.35	0.35	0.35	1,300
June 09, 2025	0.33	0.33	0.33	0.33	0.33	2,000
June 06, 2025	0.26	0.26	0.26	0.26	0.26	0
June 05, 2025	0.26	0.26	0.26	0.26	0.26	0
June 04, 2025	0.26	0.26	0.26	0.26	0.26	505
June 03, 2025	0.3	0.3	0.3	0.3	0.3	700
June 02, 2025	0.27	0.27	0.27	0.27	0.27	1,531
May 30, 2025	0.33	0.31	0.31	0.33	0.3	30,300
May 29, 2025	0.31	0.31	0.31	0.31	0.31	3,500
May 28, 2025	0.3	0.3	0.3	0.3	0.3	0
May 27, 2025	0.3	0.3	0.3	0.3	0.3	10,200
May 26, 2025	0.3	0.3	0.3	0.3	0.3	0
May 23, 2025	0.34	0.3	0.3	0.34	0.3	7,850
May 22, 2025	0.3	0.3	0.3	0.3	0.3	1,500

Kiplin Metals Inc. (KIP.V) TSXV