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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.36	0.34	0.34	0.36	0.33	13,000
October 14, 2025	0.35	0.35	0.35	0.35	0.35	3,621
October 10, 2025	0.32	0.32	0.32	0.32	0.32	0
October 09, 2025	0.36	0.32	0.32	0.36	0.32	29,722
October 08, 2025	0.36	0.35	0.35	0.4	0.35	64,826
October 07, 2025	0.36	0.36	0.36	0.36	0.36	1,000
October 06, 2025	0.36	0.36	0.36	0.36	0.36	12,200
October 03, 2025	0.37	0.36	0.36	0.37	0.36	4,700
October 02, 2025	0.36	0.36	0.36	0.36	0.36	0
October 01, 2025	0.36	0.36	0.36	0.36	0.36	4,019
September 30, 2025	0.37	0.37	0.37	0.37	0.37	8,616
September 29, 2025	0.36	0.4	0.4	0.4	0.35	13,958
September 23, 2025	0.36	0.36	0.36	0.36	0.36	2,700
September 22, 2025	0.4	0.4	0.4	0.4	0.4	3,533
September 19, 2025	0.39	0.4	0.4	0.4	0.37	6,509
September 18, 2025	0.41	0.39	0.39	0.42	0.37	12,300
September 17, 2025	0.39	0.42	0.42	0.42	0.39	10,008
September 16, 2025	0.37	0.39	0.39	0.39	0.32	14,570
September 15, 2025	0.42	0.42	0.42	0.42	0.42	0
September 12, 2025	0.42	0.42	0.42	0.42	0.42	0
September 11, 2025	0.38	0.42	0.42	0.42	0.38	4,583
September 10, 2025	0.37	0.37	0.37	0.37	0.37	0
September 09, 2025	0.41	0.37	0.37	0.41	0.34	21,500
September 08, 2025	0.42	0.41	0.41	0.42	0.37	72,600
September 05, 2025	0.41	0.41	0.41	0.41	0.41	0

Kiplin Metals Inc. (KIP.V) TSXV