Kiplin Metals Inc (PK) (ALDVF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.1701 | 0.1701 | 0.1701 | 275 | 0.1701 | CS |
| 4 | 0 | 0 | 0.1701 | 0.1701 | 0.1701 | 275 | 0.1701 | CS |
| 12 | -0.1239 | -42.1428571429 | 0.294 | 0.3201 | 0.1701 | 3007 | 0.29263734 | CS |
| 26 | -0.2337 | -57.8751857355 | 0.4038 | 0.4038 | 0.1701 | 3660 | 0.2957927 | CS |
| 52 | -0.8799 | -83.8 | 1.05 | 1.188 | 0.1701 | 5025 | 0.62501989 | CS |
| 156 | -1.8945 | -91.7611159547 | 2.0646 | 14.4 | 0.1701 | 4151 | 1.99979589 | CS |
| 260 | -0.2517 | -59.6728307255 | 0.4218 | 14.4 | 0.06 | 3691 | 1.93254353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 0.1701 | -0.12 | -41.37 | 0.1701 | 0.1701 | 0.1701 | 275 |
| 1721770200 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1721683800 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1721424600 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1721338200 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1721251800 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1721165400 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1721079000 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1720819800 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1720733400 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1720647000 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1720560600 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1720474200 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1720215000 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1720042200 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1719955800 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1719869400 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1719610200 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1719523800 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1719437400 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1719351000 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1719264600 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1719005400 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1718919000 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1718746200 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1718659800 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1718400600 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1718314200 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1718227800 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1718141400 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1718055000 | 0.2901 | 0 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1717795800 | 0.2901 | 1.0E-7 | 0.00 | 0.2901 | 0.2901 | 0.2901 | 0 |
| 1717709400 | 0.2900999 | -0.03 | -9.37 | 0.2900999 | 0.2900999 | 0.2900999 | 1594 |
| 1717622940 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1717536540 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1717450140 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1717190940 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1717104540 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1717018140 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1716931740 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1716586140 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1716499740 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1716413340 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1716326940 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1716240540 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1715981340 | 0.3201 | 0 | 0.00 | 0.3201 | 0.3201 | 0.3201 | 0 |
| 1715894940 | 0.3201 | 0.042 | 15.10 | 0.3201 | 0.3201 | 0.3201 | 403 |
| 1715808540 | 0.2781 | 0 | 0.00 | 0.2781 | 0.2781 | 0.2781 | 0 |
| 1715722140 | 0.2781 | -0.0159 | -5.41 | 0.2781 | 0.2781 | 0.2781 | 128 |
| 1715635200 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1715376000 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1715289600 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.294 | 0 |
| 1715203200 | 0.294 | 0.033 | 12.64 | 0.294 | 0.294 | 0.294 | 333 |
| 1715117400 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1715031000 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1714771800 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1714685400 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1714599000 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1714512600 | 0.261 | 0 | 0.00 | 0.261 | 0.261 | 0.261 | 0 |
| 1714425720 | 0.261 | 0.0006 | 0.23 | 0.24963 | 0.28305 | 0.24963 | 690 |
| 1714166820 | 0.2604 | 0 | 0.00 | 0.2604 | 0.2604 | 0.2604 | 0 |
| 1714080420 | 0.2604 | 0 | 0.00 | 0.2604 | 0.2604 | 0.2604 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
