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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.28	0.28	0.28	0.28	8,042
February 19, 2026	0.28	0.28	0.28	0.28	0.28	5,500
February 18, 2026	0.26	0.26	0.26	0.26	0.26	0
February 17, 2026	0.27	0.26	0.26	0.27	0.26	4,717
February 13, 2026	0.26	0.26	0.26	0.26	0.26	13,154
February 12, 2026	0.29	0.29	0.29	0.29	0.29	0
February 11, 2026	0.29	0.29	0.29	0.29	0.29	0
February 10, 2026	0.27	0.29	0.29	0.29	0.27	13,154
February 09, 2026	0.29	0.29	0.29	0.29	0.29	2,010
February 06, 2026	0.29	0.29	0.29	0.29	0.29	2,500
February 05, 2026	0.29	0.29	0.29	0.29	0.29	4,000
February 04, 2026	0.29	0.27	0.27	0.29	0.27	3,000
February 03, 2026	0.29	0.29	0.29	0.29	0.29	1,600
February 02, 2026	0.28	0.28	0.28	0.28	0.28	2,400
January 30, 2026	0.28	0.28	0.28	0.28	0.28	1,100
January 29, 2026	0.27	0.27	0.27	0.29	0.27	30,900
January 28, 2026	0.29	0.29	0.29	0.29	0.29	12,200
January 27, 2026	0.29	0.29	0.29	0.29	0.29	8,100
January 26, 2026	0.29	0.29	0.29	0.29	0.29	49,086
January 23, 2026	0.27	0.27	0.27	0.27	0.27	49,086
January 22, 2026	0.27	0.27	0.27	0.27	0.26	9,649
January 21, 2026	0.28	0.28	0.28	0.28	0.28	18,166
January 20, 2026	0.28	0.28	0.28	0.28	0.28	16,424
January 19, 2026	0.28	0.28	0.28	0.28	0.28	10,019
January 16, 2026	0.27	0.26	0.26	0.28	0.26	12,200
January 15, 2026	0.24	0.27	0.27	0.27	0.24	7,216
January 14, 2026	0.25	0.25	0.25	0.25	0.25	33,521
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

Kiplin Metals Inc. (KIP.V) TSXV