Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.100 +0.020 (+0.33%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.760 6.860 6.720 6.740 326,326 -0.07(-1.03%)
Mar 30, 2022 7.000 7.000 6.750 6.810 324,386 -0.12(-1.73%)
Mar 29, 2022 6.650 6.940 6.550 6.930 639,088 +0.21(+3.12%)
Mar 28, 2022 6.800 6.800 6.660 6.720 481,785 -0.17(-2.47%)
Mar 25, 2022 6.790 6.970 6.790 6.890 378,461 +0.09(+1.32%)
Mar 24, 2022 6.950 7.070 6.780 6.800 717,102 -0.14(-2.02%)
Mar 23, 2022 7.040 7.150 6.900 6.940 834,403 +0.12(+1.76%)
Mar 22, 2022 6.500 6.820 6.500 6.820 2,337,439 +0.29(+4.44%)
Mar 21, 2022 6.250 6.580 6.230 6.530 909,703 +0.36(+5.83%)
Mar 18, 2022 5.920 6.220 5.860 6.170 1,695,162 +0.27(+4.58%)
Mar 17, 2022 5.700 5.920 5.640 5.900 684,342 +0.37(+6.69%)
Mar 16, 2022 5.560 5.610 5.390 5.530 637,665 +0.03(+0.55%)
Mar 15, 2022 5.160 5.530 5.100 5.500 889,231 +0.11(+2.04%)
Mar 14, 2022 5.400 5.420 5.200 5.390 2,704,424 -0.07(-1.28%)
Mar 11, 2022 5.590 5.630 5.430 5.460 537,886 -0.17(-3.02%)
Mar 10, 2022 5.590 5.710 5.500 5.630 743,752 -0.04(-0.71%)
Mar 09, 2022 5.640 5.800 5.560 5.670 1,443,226 -0.15(-2.58%)
Mar 08, 2022 5.890 6.000 5.670 5.820 788,314 +0.00(+0.00%)
Mar 07, 2022 5.770 5.910 5.690 5.820 701,956 +0.14(+2.46%)
Mar 04, 2022 5.530 5.700 5.520 5.680 590,100 +0.16(+2.90%)
Mar 03, 2022 5.860 5.860 5.500 5.520 660,290 -0.33(-5.64%)
Mar 02, 2022 6.020 6.050 5.800 5.850 546,863 -0.11(-1.85%)
Mar 01, 2022 5.840 6.000 5.830 5.960 933,609 +0.21(+3.65%)
Feb 28, 2022 5.520 5.750 5.480 5.750 1,190,715 +0.24(+4.36%)
Feb 25, 2022 5.370 5.560 5.370 5.510 1,496,448 +0.13(+2.42%)
Feb 24, 2022 5.550 5.570 5.270 5.380 1,013,201 -0.08(-1.47%)
Feb 23, 2022 5.440 5.610 5.430 5.460 538,937 +0.06(+1.11%)
Feb 22, 2022 5.550 5.630 5.300 5.400 501,796 +0.02(+0.37%)
Feb 18, 2022 5.380 0 -0.11(-2.00%)
Feb 17, 2022 5.670 5.690 5.440 5.490 759,795 -0.17(-3.00%)
Feb 16, 2022 5.560 5.750 5.560 5.660 789,166 +0.15(+2.72%)
Feb 15, 2022 5.450 5.530 5.330 5.510 519,608 +0.07(+1.29%)
Feb 14, 2022 5.490 5.520 5.390 5.440 508,603 -0.10(-1.81%)
Feb 11, 2022 5.420 5.550 5.420 5.540 522,092 +0.14(+2.59%)
Feb 10, 2022 5.370 5.520 5.350 5.400 338,181 -0.08(-1.46%)
Feb 09, 2022 5.320 5.510 5.300 5.480 574,983 +0.17(+3.20%)
Feb 08, 2022 5.550 5.550 5.240 5.310 900,797 -0.29(-5.18%)
Feb 07, 2022 5.670 5.750 5.580 5.600 530,336 -0.08(-1.41%)
Feb 04, 2022 5.750 5.830 5.660 5.680 797,916 +0.00(+0.00%)
Feb 03, 2022 5.550 5.720 5.680 513,769 +0.08(+1.43%)
Feb 02, 2022 5.610 5.770 5.560 5.600 919,382 +0.00(+0.00%)
Feb 01, 2022 5.580 5.600 5.440 5.600 276,253 +0.06(+1.08%)
Jan 31, 2022 5.520 5.590 5.540 328,465 +0.09(+1.65%)
Jan 28, 2022 5.430 5.490 5.340 5.450 483,729 +0.06(+1.11%)
Jan 27, 2022 5.550 5.610 5.270 5.390 418,756 -0.08(-1.46%)
Jan 26, 2022 5.630 5.650 5.400 5.470 484,732 +0.03(+0.55%)
Jan 25, 2022 5.290 5.480 5.130 5.440 671,292 +0.13(+2.45%)
Jan 24, 2022 5.090 5.340 4.970 5.310 803,658 -0.01(-0.19%)
Jan 21, 2022 5.350 5.400 5.160 5.320 814,544 -0.09(-1.66%)
Jan 20, 2022 5.450 5.550 5.300 5.410 633,524 -0.02(-0.37%)
Jan 19, 2022 5.620 5.630 5.390 5.430 423,025 -0.08(-1.45%)
Jan 18, 2022 5.780 5.790 5.500 5.510 481,678 -0.22(-3.84%)
Jan 17, 2022 5.530 5.740 5.530 5.730 237,928 +0.21(+3.80%)
Jan 14, 2022 5.430 5.550 5.370 5.520 772,999 +0.06(+1.10%)
Jan 13, 2022 5.650 5.650 5.320 5.460 1,065,968 -0.17(-3.02%)
Jan 12, 2022 5.400 5.630 5.380 5.630 1,049,579 +0.33(+6.23%)
Jan 11, 2022 5.180 5.370 5.180 5.300 692,452 +0.14(+2.71%)
Jan 10, 2022 5.060 5.170 4.960 5.160 1,188,387 +0.06(+1.18%)
Jan 07, 2022 5.010 5.120 4.960 5.100 345,757 +0.09(+1.80%)
Jan 06, 2022 5.010 5.070 4.890 5.010 378,956 +0.16(+3.30%)
Jan 05, 2022 4.990 5.080 4.840 4.850 333,350 -0.10(-2.02%)
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.