ALD.V - Kiplin Metals Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 13, 20200.05000.05000.05000.05000.050013,000
Feb 13, 20201:2 Stock Split
Feb 12, 20200.10000.10000.10000.10000.1000-
Feb 11, 20200.12500.12500.10000.10000.100029,866
Feb 10, 20200.12500.12500.12500.12500.1250-
Feb 07, 20200.05000.05000.05000.05000.0500-
Feb 06, 20200.05000.05000.05000.05000.05004,000
Feb 05, 20200.05000.05000.05000.05000.0500-
Feb 04, 20200.05000.05000.05000.05000.0500-
Feb 03, 20200.12500.12500.12500.12500.12501,600
Jan 31, 20200.18750.18750.13750.13750.137522,200
Jan 30, 20200.18750.18750.18750.18750.1875-
Jan 29, 20200.18750.18750.18750.18750.1875-
Jan 28, 20200.18750.18750.18750.18750.1875-
Jan 27, 20200.18750.18750.18750.18750.18755,240
Jan 24, 20200.20000.20000.20000.20000.2000-
Jan 23, 20200.20000.20000.20000.20000.2000-
Jan 22, 20200.20000.20000.20000.20000.2000-
Jan 21, 20200.20000.20000.20000.20000.2000-
Jan 20, 20200.20000.20000.20000.20000.20008,000
Jan 17, 20200.20000.20000.20000.20000.20005,600
Jan 16, 20200.20000.20000.20000.20000.2000-
Jan 15, 20200.20000.20000.20000.20000.20008,000
Jan 14, 20200.20000.20000.20000.20000.2000-
Jan 13, 20200.20000.20000.20000.20000.2000-
Jan 10, 20200.08000.08000.08000.08000.0800-
Jan 09, 20200.21250.21250.20000.20000.20008,400
Jan 08, 20200.08000.08500.08000.08500.085017,604
Jan 07, 20200.06000.06000.06000.06000.0600-
Jan 06, 20200.06000.06000.06000.06000.0600-
Jan 03, 20200.06000.06000.06000.06000.0600-
Jan 02, 20200.15000.15000.15000.15000.1500-
Dec 31, 20190.15000.15000.15000.15000.1500-
Dec 30, 20190.15000.15000.15000.15000.1500-
Dec 27, 20190.15000.15000.15000.15000.15002,000
Dec 24, 20190.16250.16250.16250.16250.1625-
Dec 23, 20190.16250.16250.16250.16250.1625-
Dec 20, 20190.16250.16250.16250.16250.1625-
Dec 19, 20190.16250.16250.16250.16250.1625-
Dec 18, 20190.16250.16250.16250.16250.1625-
Dec 17, 20190.16250.16250.16250.16250.1625-
Dec 16, 20190.16250.16250.16250.16250.1625-
Dec 13, 20190.16250.16250.16250.16250.16251,200
Dec 12, 20190.13750.13750.13750.13750.1375-
Dec 11, 20190.13750.13750.13750.13750.1375-
Dec 10, 20190.05500.05500.05500.05500.0550-
Dec 09, 20190.05500.05500.05500.05500.0550-
Dec 06, 20190.05500.05500.05500.05500.05509,388
Dec 05, 20190.05500.05500.05500.05500.05506,815
Dec 04, 20190.05500.05500.05500.05500.0550-
Dec 03, 20190.05500.05500.05500.05500.0550-
Dec 02, 20190.05500.05500.05500.05500.0550-
Nov 29, 20190.13750.13750.13750.13750.1375-
Nov 28, 20190.13750.13750.13750.13750.1375-
Nov 27, 20190.15000.15000.13750.13750.13753,355
Nov 26, 20190.15000.15000.15000.15000.15009,200
Nov 25, 20190.15000.15000.15000.15000.15001,600
Nov 22, 20190.16250.16250.15000.15000.15002,326
Nov 21, 20190.16250.16250.16250.16250.1625-
Nov 20, 20190.06500.06500.06500.06500.0650-
Nov 19, 20190.06500.06500.06500.06500.06503,000
Nov 18, 20190.07000.07000.07000.07000.0700-
Nov 15, 20190.07000.07000.07000.07000.0700-
Nov 14, 20190.07000.07000.07000.07000.0700-
Nov 13, 20190.07000.07000.07000.07000.0700-
Nov 12, 20190.07000.07000.07000.07000.0700-
Nov 11, 20190.07000.07000.07000.07000.0700-
Nov 08, 20190.17500.17500.17500.17500.1750-
Nov 07, 20190.17500.17500.17500.17500.1750-
Nov 06, 20190.17500.17500.17500.17500.1750-
Nov 05, 20190.17500.17500.17500.17500.1750729
Nov 04, 20190.17500.17500.17500.17500.17506,411
Nov 01, 20190.07000.07000.07000.07000.0700-
Oct 31, 20190.07000.07000.07000.07000.0700-
Oct 30, 20190.07000.07000.07000.07000.0700-
Oct 29, 20190.07000.07000.07000.07000.07001,000
Oct 28, 20190.18750.18750.18750.18750.1875-
Oct 25, 20190.18750.18750.18750.18750.1875-
Oct 24, 20190.18750.18750.18750.18750.1875-
Oct 23, 20190.18750.18750.18750.18750.1875-
Oct 22, 20190.18750.18750.18750.18750.1875-
Oct 21, 20190.18750.18750.18750.18750.18752,000
Oct 18, 20190.07000.07000.07000.07000.0700-
Oct 17, 20190.07000.07000.07000.07000.0700-
Oct 16, 20190.07000.07000.07000.07000.0700-
Oct 15, 20190.07500.07500.07000.07000.070033,000
Oct 11, 20190.17500.17500.17500.17500.1750-
Oct 10, 20190.17500.17500.17500.17500.1750-
Oct 09, 20190.17500.17500.17500.17500.1750-
Oct 08, 20190.07000.07000.07000.07000.0700-
Oct 07, 20190.07000.07000.07000.07000.0700-
Oct 04, 20190.17500.17500.17500.17500.1750-
Oct 03, 20190.07000.07000.07000.07000.0700-
Oct 02, 20190.07000.07000.07000.07000.0700-
Oct 01, 20190.07000.07000.07000.07000.0700-
Sep 30, 20190.07000.07000.07000.07000.0700-
Sep 27, 20190.07000.07000.07000.07000.0700-
Sep 26, 20190.17500.17500.17500.17500.1750-
Sep 25, 20190.17500.17500.17500.17500.1750-
Sep 24, 20190.17500.17500.17500.17500.1750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...