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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	0.41	0.41	0.41	0.41	0.41	3,005
September 03, 2025	0.42	0.41	0.41	0.42	0.41	8,166
September 02, 2025	0.38	0.38	0.38	0.38	0.38	0
August 29, 2025	0.38	0.38	0.38	0.38	0.38	6,833
August 28, 2025	0.38	0.38	0.38	0.38	0.38	0
August 27, 2025	0.37	0.38	0.38	0.38	0.37	11,000
August 26, 2025	0.42	0.42	0.42	0.42	0.42	1,229
August 25, 2025	0.44	0.44	0.44	0.44	0.44	3,434
August 22, 2025	0.4	0.39	0.39	0.4	0.39	2,600
August 21, 2025	0.37	0.37	0.37	0.37	0.37	0
August 20, 2025	0.36	0.37	0.37	0.37	0.35	3,833
August 19, 2025	0.35	0.35	0.35	0.35	0.35	15,900
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

Kiplin Metals Inc. (KIP.V) TSXV