Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Kiplin Metals Inc. (KIP.V)

Compare
0.3150
+0.0150
+(5.00%)
At close: April 17 at 11:11:19 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.34000.34000.32000.32000.32004,000
Apr 16, 20250.29000.30000.28000.30000.300016,400
Apr 15, 20250.28000.32000.28000.32000.320010,500
Apr 14, 20250.26000.38000.26000.38000.380027,400
Apr 11, 20250.35000.35000.32000.32000.32001,300
Apr 10, 20250.30000.30000.30000.30000.3000-
Apr 9, 20250.30000.30000.30000.30000.3000-
Apr 8, 20250.28000.30000.28000.30000.30002,800
Apr 7, 20250.28000.28000.28000.28000.2800-
Apr 4, 20250.28000.28000.28000.28000.28005,500
Apr 3, 20250.23000.23000.23000.23000.23001,000
Apr 2, 20250.23000.23000.23000.23000.23003,700
Apr 1, 20250.28000.28000.22000.23000.230013,000
Mar 31, 20250.27000.28000.25000.28000.28009,700
Mar 28, 20250.31000.31000.31000.31000.3100-
Mar 27, 20250.31000.31000.31000.31000.3100-
Mar 26, 20250.31000.31000.31000.31000.31001,500
Mar 25, 20250.29000.31000.29000.31000.310010,400
Mar 24, 20250.30000.30000.30000.30000.30001,000
Mar 21, 20250.27000.27000.27000.27000.27002,500
Mar 20, 20250.29000.29000.29000.29000.2900-
Mar 19, 20250.28000.29000.28000.29000.29005,700
Mar 18, 20250.26000.26000.26000.26000.2600-
Mar 17, 20250.26000.29000.26000.26000.260021,000
Mar 14, 20250.26000.28000.26000.28000.280016,000
Mar 13, 20250.26000.31000.26000.31000.31003,800
Mar 12, 20250.28000.28000.28000.28000.2800-
Mar 11, 20250.28000.28000.28000.28000.28002,200
Mar 10, 20250.28000.28000.28000.28000.2800500
Mar 7, 20250.27000.27000.27000.27000.2700-
Mar 6, 20250.30000.30000.27000.27000.27002,500
Mar 5, 20250.30000.30000.30000.30000.3000-
Mar 4, 20250.36000.36000.30000.30000.30004,200
Mar 3, 20250.31000.31000.31000.31000.3100-
Feb 28, 20250.32000.32000.31000.31000.31002,500
Feb 27, 20250.33000.36000.32000.32000.32004,100
Feb 26, 20250.29000.40000.29000.40000.40001,900
Feb 25, 20250.37000.37000.37000.37000.3700-
Feb 24, 20250.37000.37000.37000.37000.3700-
Feb 21, 20250.39000.39000.34000.37000.370026,100
Feb 20, 20250.40000.40000.39000.39000.39001,800
Feb 19, 20250.39000.39000.39000.39000.39001,000
Feb 18, 20250.34000.34000.32000.34000.34007,100
Feb 14, 20250.40000.40000.40000.40000.40002,000
Feb 13, 20250.32000.32000.32000.32000.3200-
Feb 12, 20250.33000.33000.32000.32000.32003,000
Feb 11, 20250.30000.36000.30000.32000.320038,900
Feb 10, 20250.30000.30000.30000.30000.30001,200
Feb 7, 20250.34000.39000.33000.33000.330021,100
Feb 6, 20250.32000.32000.32000.32000.32001,900
Feb 5, 20250.33000.33000.33000.33000.3300500
Feb 4, 20250.31000.31000.31000.31000.3100-
Feb 3, 20250.30000.31000.30000.31000.31004,200
Jan 31, 20250.32000.32000.32000.32000.3200-
Jan 30, 20250.32000.32000.32000.32000.3200900
Jan 29, 20250.33000.33000.33000.33000.330010,000
Jan 28, 20250.28000.33000.28000.33000.33002,700
Jan 27, 20250.33000.33000.33000.33000.33007,800
Jan 24, 20250.30000.33000.30000.33000.33002,300
Jan 23, 20250.29000.29000.28000.28000.280012,800
Jan 22, 20250.28000.28000.28000.28000.2800-
Jan 21, 20250.28000.28000.28000.28000.2800-
Jan 20, 20250.28000.28000.28000.28000.28006,200
Jan 17, 20250.27000.30000.27000.29000.29002,000
Jan 16, 20250.33000.33000.31000.31000.31002,300
Jan 15, 20250.26000.33000.26000.33000.330015,300
Jan 14, 20250.27000.37000.27000.37000.37004,900
Jan 13, 20250.28000.28000.25000.28000.280011,000
Jan 10, 20250.26000.27000.26000.27000.27009,400
Jan 9, 20250.25000.27000.24000.25000.25002,900
Jan 8, 20250.28000.28000.28000.28000.28001,000
Jan 7, 20250.25000.25000.25000.25000.2500-
Jan 6, 20250.23000.25000.22000.25000.25002,700
Jan 3, 20250.23000.28000.22000.23000.230018,400
Jan 2, 20250.23000.25000.23000.25000.250010,700
Dec 31, 20240.21000.24000.21000.23000.230013,000
Dec 30, 20240.23000.23000.21000.23000.230051,500
Dec 27, 20240.24000.24000.24000.24000.240018,400
Dec 24, 20240.23000.25000.23000.25000.250018,300
Dec 23, 20240.19000.21000.19000.21000.210025,600
Dec 20, 20240.22000.24000.21000.21000.210025,000
Dec 19, 20240.22000.22000.22000.22000.22004,200
Dec 18, 20240.24000.24000.23000.24000.240019,300
Dec 17, 20240.25000.26000.24000.26000.260013,300
Dec 16, 20240.24000.24000.24000.24000.24004,700
Dec 13, 20240.22000.22000.22000.22000.22001,000
Dec 12, 20240.25000.25000.25000.25000.2500-
Dec 11, 20240.22000.25000.22000.25000.25006,400
Dec 10, 20240.22000.24000.22000.24000.24009,300
Dec 9, 20240.24000.25000.24000.24000.24007,300
Dec 6, 20240.24000.24000.24000.24000.24005,000
Dec 5, 20240.23000.26000.23000.26000.26007,700
Dec 4, 20240.26000.26000.26000.26000.2600-
Dec 3, 20240.24000.26000.24000.26000.260036,000
Dec 2, 20240.25000.26000.25000.26000.260011,800
Nov 29, 20240.24000.27000.24000.27000.27003,400
Nov 28, 20240.28000.28000.28000.28000.2800-
Nov 27, 20240.23000.28000.23000.28000.280013,200
Nov 26, 20240.26000.26000.26000.26000.2600-
Nov 25, 20240.26000.26000.26000.26000.26007,400
Nov 22, 20240.22000.24000.22000.24000.24005,300
Nov 21, 20240.24000.26000.24000.26000.26004,100
Nov 20, 20240.26000.26000.25000.25000.25005,000
Nov 19, 20240.28000.28000.25000.28000.28006,300
Nov 18, 20240.28000.29000.27000.27000.270021,000
Nov 15, 20240.28000.28000.28000.28000.28002,400
Nov 14, 20240.27000.28000.26000.27000.27007,000
Nov 13, 20240.28000.28000.26000.26000.26009,600
Nov 12, 20240.25000.28000.25000.28000.280017,500
Nov 11, 20240.29000.29000.29000.29000.2900-
Nov 8, 20240.29000.29000.29000.29000.2900-
Nov 7, 20240.29000.29000.29000.29000.29004,000
Nov 6, 20240.32000.32000.32000.32000.32003,000
Nov 5, 20240.32000.32000.32000.32000.3200-
Nov 4, 20240.32000.32000.32000.32000.3200600
Nov 1, 20240.32000.32000.32000.32000.3200-
Oct 31, 20240.32000.32000.32000.32000.3200-
Oct 30, 20240.32000.32000.32000.32000.3200500
Oct 29, 20240.34000.34000.34000.34000.34003,400
Oct 28, 20240.34000.34000.34000.34000.34001,000
Oct 25, 20240.34000.34000.30000.30000.30002,400
Oct 24, 20240.34000.34000.34000.34000.3400-
Oct 23, 20240.34000.34000.34000.34000.34001,100
Oct 22, 20240.35000.35000.35000.35000.3500-
Oct 21, 20240.26000.35000.26000.35000.35006,600
Oct 18, 20240.29000.29000.25000.25000.25007,000
Oct 17, 20240.30000.30000.30000.30000.30002,800
Oct 16, 20240.32000.32000.32000.32000.3200-
Oct 15, 20240.40000.40000.31000.32000.32007,400
Oct 11, 20240.29000.29000.29000.29000.29007,500
Oct 10, 20240.33000.33000.33000.33000.3300-
Oct 9, 20240.33000.33000.33000.33000.3300-
Oct 8, 20240.36000.36000.33000.33000.330029,500
Oct 7, 20240.33000.33000.33000.33000.3300-
Oct 4, 20240.33000.33000.33000.33000.33007,000
Oct 3, 20240.34000.34000.33000.33000.330052,500
Oct 2, 20240.35000.35000.35000.35000.35002,000
Oct 1, 20240.35000.35000.35000.35000.35005,400
Sep 30, 20240.37000.37000.35000.35000.350022,900
Sep 27, 20240.32000.38000.31000.38000.380075,400
Sep 26, 20240.29000.30000.29000.30000.300021,000
Sep 25, 20240.29000.29000.29000.29000.290010,000
Sep 24, 20240.23000.28000.23000.28000.28005,900
Sep 23, 20240.27000.27000.27000.27000.2700-
Sep 20, 20240.22000.27000.22000.27000.27002,400
Sep 19, 20240.28000.28000.28000.28000.2800600
Sep 18, 20240.28000.28000.28000.28000.28001,000
Sep 17, 20240.26000.26000.26000.26000.26002,200
Sep 16, 20240.28000.28000.28000.28000.28001,000
Sep 13, 20240.23000.25000.23000.25000.25001,300
Sep 12, 20240.27000.27000.27000.27000.27003,500
Sep 11, 20240.27000.27000.27000.27000.2700-
Sep 10, 20240.26000.27000.26000.27000.27006,000
Sep 9, 20240.27000.27000.27000.27000.27001,800
Sep 6, 20240.28000.28000.26000.26000.26003,400
Sep 5, 20240.29000.29000.29000.29000.290010,500
Sep 4, 20240.27000.27000.27000.27000.2700300
Sep 3, 20240.27000.27000.27000.27000.270020,700
Aug 30, 20240.28000.28000.28000.28000.280024,800
Aug 29, 20240.30000.30000.30000.30000.3000-
Aug 28, 20240.30000.30000.30000.30000.3000-
Aug 27, 20240.30000.30000.30000.30000.300014,000
Aug 26, 20240.28000.31000.28000.29000.290022,900
Aug 23, 20240.28000.31000.28000.31000.310010,000
Aug 22, 20240.32000.32000.32000.32000.32001,200
Aug 21, 20240.32000.32000.32000.32000.3200500
Aug 20, 20240.32000.32000.32000.32000.3200-
Aug 19, 20240.32000.32000.27000.32000.32009,100
Aug 16, 20240.32000.32000.32000.32000.32005,000
Aug 15, 20240.32000.32000.32000.32000.3200-
Aug 14, 20240.32000.32000.32000.32000.32001,500
Aug 13, 20240.34000.34000.33000.33000.33002,000
Aug 12, 20240.33000.33000.33000.33000.3300-
Aug 9, 20240.33000.33000.33000.33000.3300-
Aug 8, 20240.33000.33000.33000.33000.3300800
Aug 7, 20240.33000.33000.33000.33000.33002,600
Aug 6, 20240.40000.40000.37000.37000.370014,200
Aug 2, 20240.32000.36000.32000.36000.36003,000
Aug 1, 20240.34000.34000.34000.34000.34001,000
Jul 31, 20240.34000.34000.34000.34000.340023,500
Jul 30, 20240.34000.34000.34000.34000.34003,500
Jul 29, 20240.34000.34000.34000.34000.34007,500
Jul 26, 20240.33000.36000.33000.36000.36006,200
Jul 25, 20240.36000.36000.36000.36000.36002,300
Jul 24, 20240.33000.33000.33000.33000.3300300
Jul 23, 20240.33000.34000.33000.33000.330010,000
Jul 22, 20240.36000.36000.35000.35000.35005,600
Jul 19, 20240.37000.37000.37000.37000.37001,100
Jul 18, 20240.36000.36000.36000.36000.3600-
Jul 17, 20240.36000.36000.36000.36000.36002,100
Jul 16, 20240.37000.37000.37000.37000.37001,600
Jul 15, 20240.38000.42000.37000.37000.370059,400
Jul 12, 20240.41000.41000.41000.41000.41001,000
Jul 11, 20240.42000.42000.42000.42000.42001,000
Jul 10, 20240.42000.42000.42000.42000.4200500
Jul 9, 20240.46000.46000.42000.42000.42006,600
Jul 8, 20240.43000.46000.42000.46000.460018,800
Jul 5, 20240.45000.45000.45000.45000.4500-
Jul 4, 20240.48000.48000.45000.45000.45005,200
Jul 3, 20240.48000.48000.48000.48000.4800-
Jul 2, 20240.43000.48000.43000.48000.48006,500
Jun 28, 20240.48000.48000.48000.48000.4800-
Jun 27, 20240.48000.48000.48000.48000.48001,500
Jun 26, 20240.48000.48000.48000.48000.4800-
Jun 25, 20240.48000.48000.48000.48000.480010,000
Jun 24, 20240.47000.47000.47000.47000.47008,600
Jun 21, 20240.43000.48000.43000.48000.48001,500
Jun 20, 20240.44000.45000.44000.45000.450018,900
Jun 19, 20240.44000.44000.44000.44000.440030,000
Jun 18, 20240.36000.44000.36000.44000.440035,700
Jun 17, 20240.40000.41000.35000.35000.35007,500
Jun 14, 20240.36000.37000.35000.36000.360024,800
Jun 13, 20240.34000.35000.31000.35000.35003,500
Jun 12, 20240.33000.33000.31000.32000.320015,800
Jun 11, 20240.29000.34000.29000.34000.340025,200
Jun 10, 20240.31000.31000.31000.31000.31003,000
Jun 7, 2024 1:6 Stock Splits
Jun 7, 20240.07000.39000.07000.39000.3900400
Jun 6, 20240.42000.42000.36000.42000.4200177,133
Jun 5, 20240.42000.48000.42000.42000.42003,633
Jun 4, 20240.42000.42000.42000.42000.4200-
Jun 3, 20240.42000.42000.42000.42000.42002,933
May 31, 20240.42000.42000.42000.42000.42001,700
May 30, 20240.48000.48000.48000.48000.48001,833
May 29, 20240.54000.54000.48000.48000.4800750
May 28, 20240.48000.54000.48000.54000.5400950
May 27, 20240.48000.54000.48000.54000.54006,250
May 24, 20240.42000.48000.42000.48000.48003,833
May 23, 20240.48000.48000.48000.48000.4800267
May 22, 20240.48000.48000.48000.48000.48002,233
May 21, 20240.48000.54000.48000.48000.48006,717
May 17, 20240.48000.48000.48000.48000.480010,800
May 16, 20240.42000.48000.42000.48000.480027,967
May 15, 20240.42000.48000.42000.48000.48003,167
May 14, 20240.48000.48000.42000.42000.420013,533
May 13, 20240.42000.42000.42000.42000.420067
May 10, 20240.42000.42000.42000.42000.42004,267
May 9, 20240.42000.42000.36000.36000.36002,850
May 8, 20240.48000.48000.42000.42000.420016,383
May 7, 20240.42000.48000.42000.48000.480011,333
May 6, 20240.42000.42000.42000.42000.42004,817
May 3, 20240.42000.42000.42000.42000.42002,900
May 2, 20240.42000.48000.42000.48000.48005,017
May 1, 20240.42000.54000.42000.54000.540019,000
Apr 30, 20240.36000.48000.36000.48000.4800967
Apr 29, 20240.42000.42000.42000.42000.42002,017
Apr 26, 20240.42000.42000.42000.42000.4200117
Apr 25, 20240.42000.42000.42000.42000.42001,083
Apr 24, 20240.42000.42000.42000.42000.42002,383
Apr 23, 20240.36000.36000.36000.36000.36002,067
Apr 22, 20240.36000.42000.36000.42000.42003,983
Apr 19, 20240.36000.42000.36000.36000.360025,517
Apr 18, 20240.36000.42000.36000.42000.420015,150
Apr 17, 20240.36000.36000.36000.36000.3600-

Related Tickers

L73.SG Sanu Gold Corp
0.2160
-7.69%
 
GMVMF GMV Minerals Inc.
0.1150
-4.17%
 
MGG.V Minaurum Gold Inc.
0.1750
-5.41%
 
XIM.V Ximen Mining Corp.
0.1450
-3.33%
 
DYG.V Dynasty Gold Corp.
0.1350
0.00%
 
SGC.V Solstice Gold Corp.
0.0350
0.00%
 
EDG.V Endurance Gold Corporation
0.1600
+3.23%
 
ROVR.V Rover Critical Minerals Corp.
0.2000
+100.00%
 
MFG.V Mayfair Gold Corp.
1.7400
-0.57%
 
WINS.V Winshear Gold Corp.
0.0600
0.00%