TSXV, KIP End of Day and Historical Stock Data [Kiplin Metals Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, KIP:

29 Aug 2025

LAST: 0.3750	CHANGE: 0.00	OPEN: 0.3800	HIGH: 0.3800	ASK: 0.0000	VOLUME: 6.8K
LAST: 0.3750	CHG(%): 0.00	PREV: 0.3750	LOW: 0.3750	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.3800	0.3800	0.3750	0.3750	6.8K
27 Aug 25	0.3650	0.3750	0.3650	0.3750	11K
26 Aug 25	0.4200	0.4200	0.4200	0.4200	1.2K
25 Aug 25	0.4350	0.4350	0.4350	0.4350	3.4K
22 Aug 25	0.4000	0.4000	0.3900	0.3900	2.6K
20 Aug 25	0.3550	0.3650	0.3500	0.3650	3.8K
19 Aug 25	0.3450	0.3500	0.3450	0.3500	15.9K
18 Aug 25	0.3650	0.3650	0.3650	0.3650	2.5K
14 Aug 25	0.3300	0.3300	0.3300	0.3300	1K
13 Aug 25	0.3250	0.3250	0.3250	0.3250	500

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.40
MA10:	0.37
MA20:	0.39
MA50:	0.37
MA100:	0.33
MA200:	0.31
STO9:	42.86
STO14:	45.45
RSI14:	48.39
WPR14:	-54.55
MTM14:	-0.04
ROC14:	-0.09
ATR:	0.02
Week High:	0.44
Week Low:	0.37
Month High:	0.48
Month Low:	0.33
Year High:	0.48
Year Low:	0.19
Volatility:	106.13

RECENT SPLITS

Date	Ratio
02 Dec 2021	3-1
13 Feb 2020	10-25