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

Kelt Exploration Ltd (TSX: KEL )

6.270 -0.130 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 4.630 4.690 4.590 4.590 277,129 -0.02(-0.43%)
Mar 30, 2023 4.660 4.660 4.520 4.610 290,222 -0.03(-0.65%)
Mar 29, 2023 4.780 4.790 4.550 4.640 373,666 -0.06(-1.28%)
Mar 28, 2023 4.580 4.780 4.580 4.700 438,798 +0.09(+1.95%)
Mar 27, 2023 4.520 4.610 4.370 4.610 550,788 +0.16(+3.60%)
Mar 24, 2023 4.460 4.520 4.420 4.450 487,976 -0.10(-2.20%)
Mar 23, 2023 4.690 4.750 4.460 4.550 481,246 -0.10(-2.15%)
Mar 22, 2023 4.760 4.800 4.640 4.650 399,863 -0.09(-1.90%)
Mar 21, 2023 4.630 4.770 4.630 4.740 251,271 +0.17(+3.72%)
Mar 20, 2023 4.500 4.570 4.390 4.570 345,033 +0.07(+1.56%)
Mar 17, 2023 4.680 4.700 4.460 4.500 957,276 -0.22(-4.66%)
Mar 16, 2023 4.450 4.720 4.370 4.720 477,020 +0.18(+3.96%)
Mar 15, 2023 4.670 4.680 4.440 4.540 836,105 -0.32(-6.58%)
Mar 14, 2023 4.820 4.970 4.800 4.860 652,637 +0.05(+1.04%)
Mar 13, 2023 4.800 4.860 4.680 4.810 599,725 -0.11(-2.24%)
Mar 10, 2023 4.940 5.000 4.850 4.920 404,078 -0.03(-0.61%)
Mar 09, 2023 4.980 5.080 4.930 4.950 471,575 -0.03(-0.60%)
Mar 08, 2023 4.860 4.990 4.860 4.980 412,988 +0.10(+2.05%)
Mar 07, 2023 4.940 4.980 4.840 4.880 399,386 -0.08(-1.61%)
Mar 06, 2023 4.970 4.970 4.820 4.960 499,125 -0.01(-0.20%)
Mar 03, 2023 4.880 5.080 4.870 4.970 1,397,901 +0.08(+1.64%)
Mar 02, 2023 4.860 4.980 4.800 4.890 383,156 +0.01(+0.20%)
Mar 01, 2023 4.700 4.920 4.700 4.880 370,239 +0.18(+3.83%)
Feb 28, 2023 4.800 4.810 4.690 4.700 447,392 -0.04(-0.84%)
Feb 27, 2023 4.680 4.780 4.640 4.740 383,373 +0.09(+1.94%)
Feb 24, 2023 4.550 4.700 4.510 4.650 457,914 +0.05(+1.09%)
Feb 23, 2023 4.400 4.630 4.360 4.600 884,140 +0.27(+6.24%)
Feb 22, 2023 4.420 4.470 4.290 4.330 579,945 -0.12(-2.70%)
Feb 21, 2023 4.420 4.490 4.410 4.450 439,910 +0.02(+0.45%)
Feb 17, 2023 4.430 0 -0.18(-3.90%)
Feb 16, 2023 4.660 4.800 4.580 4.610 1,607,314 -0.04(-0.86%)
Feb 15, 2023 4.690 4.770 4.600 4.650 1,460,974 -0.09(-1.90%)
Feb 14, 2023 4.610 4.750 4.580 4.740 534,334 +0.09(+1.94%)
Feb 13, 2023 4.630 4.660 4.570 4.650 266,668 -0.01(-0.21%)
Feb 10, 2023 4.530 4.680 4.480 4.660 725,427 +0.19(+4.25%)
Feb 09, 2023 4.610 4.610 4.470 4.470 290,400 -0.13(-2.83%)
Feb 08, 2023 4.640 4.690 4.550 4.600 303,034 -0.01(-0.22%)
Feb 07, 2023 4.450 4.640 4.400 4.610 504,652 +0.16(+3.60%)
Feb 06, 2023 4.470 4.510 4.400 4.450 245,253 +0.00(+0.00%)
Feb 03, 2023 4.420 4.550 4.420 4.450 245,150 +0.02(+0.45%)
Feb 02, 2023 4.500 4.650 4.420 4.430 419,350 -0.07(-1.56%)
Feb 01, 2023 4.530 4.580 4.430 4.500 676,441 -0.07(-1.53%)
Jan 31, 2023 4.550 4.630 4.500 4.570 693,971 +0.02(+0.44%)
Jan 30, 2023 4.510 4.660 4.510 4.550 532,626 -0.11(-2.36%)
Jan 27, 2023 4.710 4.810 4.640 4.660 877,269 -0.06(-1.27%)
Jan 26, 2023 4.740 4.750 4.550 4.720 714,675 +0.00(+0.00%)
Jan 25, 2023 4.790 4.790 4.670 4.720 721,720 -0.12(-2.48%)
Jan 24, 2023 4.960 4.960 4.800 4.840 3,213,978 -0.14(-2.81%)
Jan 23, 2023 5.050 5.050 4.910 4.980 387,720 +0.03(+0.61%)
Jan 20, 2023 4.950 5.020 4.920 4.950 347,325 +0.02(+0.41%)
Jan 19, 2023 4.830 4.970 4.790 4.930 766,569 +0.08(+1.65%)
Jan 18, 2023 5.020 5.160 4.840 4.850 640,766 -0.15(-3.00%)
Jan 17, 2023 4.910 5.000 4.830 5.000 568,613 +0.05(+1.01%)
Jan 16, 2023 4.930 5.040 4.880 4.950 284,690 -0.03(-0.60%)
Jan 13, 2023 4.980 5.020 4.670 4.980 699,797 +0.06(+1.22%)
Jan 12, 2023 4.770 4.980 4.750 4.920 250,437 +0.18(+3.80%)
Jan 11, 2023 4.750 4.790 4.580 4.740 324,074 +0.04(+0.85%)
Jan 10, 2023 4.660 4.710 4.560 4.700 218,487 +0.05(+1.08%)
Jan 09, 2023 4.700 4.710 4.600 4.650 457,410 +0.05(+1.09%)
Jan 06, 2023 4.650 4.700 4.580 4.600 200,257 +0.02(+0.44%)
Jan 05, 2023 4.530 4.640 4.500 4.580 266,593 +0.05(+1.10%)
Jan 04, 2023 4.560 4.660 4.470 4.530 482,976 -0.08(-1.74%)
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.