Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelt Exploration Ltd (TSX: KEL )

6.390 +0.080 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.520 5.530 5.360 5.370 217,673 -0.15(-2.72%)
Jan 30, 2024 5.440 5.540 5.430 5.520 114,039 +0.03(+0.55%)
Jan 29, 2024 5.590 5.650 5.470 5.490 252,489 -0.11(-1.96%)
Jan 26, 2024 5.640 5.690 5.540 5.600 154,213 -0.01(-0.18%)
Jan 25, 2024 5.620 5.690 5.540 5.610 214,080 +0.03(+0.54%)
Jan 24, 2024 5.610 5.660 5.540 5.580 209,832 +0.03(+0.54%)
Jan 23, 2024 5.270 5.570 5.270 5.550 431,806 +0.30(+5.71%)
Jan 22, 2024 5.270 5.350 5.200 5.250 686,862 -0.05(-0.94%)
Jan 19, 2024 5.470 5.490 5.280 5.300 266,970 -0.18(-3.28%)
Jan 18, 2024 5.520 5.540 5.380 5.480 486,260 -0.02(-0.36%)
Jan 17, 2024 5.540 5.560 5.450 5.500 205,177 -0.09(-1.61%)
Jan 16, 2024 5.730 5.730 5.500 5.590 456,900 -0.13(-2.27%)
Jan 15, 2024 5.680 5.740 5.590 5.720 102,274 +0.06(+1.06%)
Jan 12, 2024 5.710 5.810 5.600 5.660 245,968 +0.02(+0.35%)
Jan 11, 2024 5.720 5.720 5.620 5.640 163,503 -0.03(-0.53%)
Jan 10, 2024 5.790 5.800 5.650 5.670 117,202 -0.11(-1.90%)
Jan 09, 2024 5.700 5.840 5.660 5.780 347,261 +0.09(+1.58%)
Jan 08, 2024 5.750 5.750 5.620 5.690 199,784 -0.20(-3.40%)
Jan 05, 2024 5.900 5.910 5.770 5.890 195,959 +0.02(+0.34%)
Jan 04, 2024 5.940 5.940 5.760 5.870 227,102 -0.02(-0.34%)
Jan 03, 2024 5.670 5.950 5.610 5.890 371,666 +0.23(+4.06%)
Jan 02, 2024 5.750 5.860 5.620 5.660 163,426 -0.06(-1.05%)
Dec 29, 2023 5.720 0 -0.01(-0.17%)
Dec 28, 2023 5.830 5.880 5.730 5.730 218,403 -0.14(-2.39%)
Dec 27, 2023 5.850 5.910 5.820 5.870 250,353 +0.05(+0.86%)
Dec 22, 2023 5.820 0 -0.02(-0.34%)
Dec 21, 2023 5.830 5.850 5.770 5.840 233,816 +0.02(+0.34%)
Dec 20, 2023 6.080 6.100 5.800 5.820 338,868 -0.28(-4.59%)
Dec 19, 2023 5.850 6.150 5.850 6.100 505,985 +0.25(+4.27%)
Dec 18, 2023 5.820 5.950 5.800 5.850 445,135 +0.08(+1.39%)
Dec 15, 2023 5.870 5.920 5.700 5.770 5,375,616 -0.04(-0.69%)
Dec 14, 2023 5.770 5.830 5.720 5.810 571,417 +0.14(+2.47%)
Dec 13, 2023 5.500 5.690 5.500 5.670 479,919 +0.17(+3.09%)
Dec 12, 2023 5.730 5.770 5.500 5.500 660,400 -0.31(-5.34%)
Dec 11, 2023 5.920 5.930 5.770 5.810 407,707 -0.10(-1.69%)
Dec 08, 2023 5.930 6.090 5.870 5.910 594,808 +0.04(+0.68%)
Dec 07, 2023 5.960 6.080 5.830 5.870 505,157 -0.06(-1.01%)
Dec 06, 2023 6.230 6.240 5.910 5.930 965,888 -0.29(-4.66%)
Dec 05, 2023 6.470 6.540 6.210 6.220 787,844 -0.24(-3.72%)
Dec 04, 2023 6.630 6.680 6.380 6.460 771,176 -0.24(-3.58%)
Dec 01, 2023 6.690 6.860 6.670 6.700 253,427 -0.01(-0.15%)
Nov 30, 2023 6.930 7.040 6.670 6.710 489,189 -0.16(-2.33%)
Nov 29, 2023 7.000 7.030 6.800 6.870 267,078 -0.10(-1.43%)
Nov 28, 2023 7.000 7.060 6.930 6.970 394,609 -0.02(-0.29%)
Nov 27, 2023 7.150 7.180 6.960 6.990 296,829 -0.18(-2.51%)
Nov 24, 2023 7.230 7.260 7.170 7.170 73,940 -0.05(-0.69%)
Nov 23, 2023 7.260 7.300 7.200 7.220 134,546 +0.04(+0.56%)
Nov 22, 2023 7.140 7.180 7.100 7.180 398,458 -0.08(-1.10%)
Nov 21, 2023 7.320 7.380 7.200 7.260 467,280 -0.12(-1.63%)
Nov 20, 2023 7.250 7.490 7.240 7.380 349,343 +0.16(+2.22%)
Nov 17, 2023 7.100 7.270 7.100 7.220 415,906 +0.10(+1.40%)
Nov 16, 2023 7.170 7.170 6.800 7.120 467,464 -0.04(-0.56%)
Nov 15, 2023 7.280 7.380 7.150 7.160 302,819 -0.28(-3.76%)
Nov 14, 2023 7.360 7.450 7.200 7.440 455,882 +0.08(+1.09%)
Nov 13, 2023 7.380 7.460 7.210 7.360 1,172,021 -0.02(-0.27%)
Nov 10, 2023 7.320 7.390 7.040 7.380 619,439 +0.11(+1.51%)
Nov 09, 2023 7.400 7.470 7.260 7.270 451,847 -0.12(-1.62%)
Nov 08, 2023 7.650 7.710 7.370 7.390 299,652 -0.34(-4.40%)
Nov 07, 2023 7.790 7.850 7.680 7.730 265,140 -0.18(-2.28%)
Nov 06, 2023 8.150 8.150 7.800 7.910 578,265 -0.22(-2.71%)
Nov 03, 2023 8.070 8.160 7.920 8.130 588,620 +0.07(+0.87%)
Nov 02, 2023 8.000 8.070 7.970 8.060 447,919 +0.10(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.