Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.720 2.740 2.670 2.730 516,845 +0.01(+0.37%)
Apr 29, 2021 2.850 2.880 2.700 2.720 526,089 -0.08(-2.86%)
Apr 28, 2021 2.770 2.830 2.740 2.800 316,227 +0.07(+2.56%)
Apr 27, 2021 2.750 2.770 2.710 2.730 325,120 +0.04(+1.49%)
Apr 26, 2021 2.570 2.690 2.530 2.690 503,163 +0.10(+3.86%)
Apr 23, 2021 2.540 2.630 2.510 2.590 345,912 +0.05(+1.97%)
Apr 22, 2021 2.520 2.540 2.450 2.540 309,113 +0.06(+2.42%)
Apr 21, 2021 2.350 2.490 2.350 2.480 408,531 +0.08(+3.33%)
Apr 20, 2021 2.450 2.460 2.350 2.400 1,475,924 -0.06(-2.44%)
Apr 19, 2021 2.540 2.540 2.440 2.460 918,523 -0.07(-2.77%)
Apr 16, 2021 2.610 2.610 2.520 2.530 643,937 -0.07(-2.69%)
Apr 15, 2021 2.640 2.640 2.560 2.600 558,852 +0.02(+0.78%)
Apr 14, 2021 2.510 2.640 2.510 2.580 1,241,370 +0.09(+3.61%)
Apr 13, 2021 2.540 2.550 2.470 2.490 203,250 -0.01(-0.40%)
Apr 12, 2021 2.560 2.590 2.480 2.500 245,835 -0.05(-1.96%)
Apr 09, 2021 2.580 2.610 2.530 2.550 215,512 -0.05(-1.92%)
Apr 08, 2021 2.600 2.610 2.560 2.600 186,346 -0.02(-0.76%)
Apr 07, 2021 2.600 2.650 2.590 2.620 205,287 -0.02(-0.76%)
Apr 06, 2021 2.710 2.760 2.640 2.640 343,446 -0.03(-1.12%)
Apr 05, 2021 2.860 2.860 2.640 2.670 396,651 -0.11(-3.96%)
Apr 01, 2021 2.780 2.780 2.780 0 +0.12(+4.51%)
Mar 31, 2021 2.680 2.690 2.620 2.660 432,906 -0.03(-1.12%)
Mar 30, 2021 2.620 2.700 2.560 2.690 401,192 +0.07(+2.67%)
Mar 29, 2021 2.670 2.670 2.550 2.620 334,962 -0.01(-0.38%)
Mar 26, 2021 2.640 2.690 2.590 2.630 545,614 +0.06(+2.33%)
Mar 25, 2021 2.550 2.590 2.460 2.570 767,750 -0.01(-0.39%)
Mar 24, 2021 2.620 2.680 2.580 2.580 531,474 +0.02(+0.78%)
Mar 23, 2021 2.700 2.730 2.550 2.560 1,090,084 -0.21(-7.58%)
Mar 22, 2021 2.770 2.810 2.730 2.770 365,689 -0.02(-0.72%)
Mar 19, 2021 2.710 2.810 2.620 2.790 1,637,765 +0.07(+2.57%)
Mar 18, 2021 2.910 2.920 2.670 2.720 1,187,611 -0.25(-8.42%)
Mar 17, 2021 2.890 2.980 2.850 2.970 558,437 +0.07(+2.41%)
Mar 16, 2021 2.980 2.980 2.830 2.900 1,005,216 -0.12(-3.97%)
Mar 15, 2021 3.100 3.130 2.950 3.020 764,635 -0.08(-2.58%)
Mar 12, 2021 3.180 3.180 3.070 3.100 741,056 -0.07(-2.21%)
Mar 11, 2021 2.970 3.190 2.950 3.170 1,286,974 +0.27(+9.31%)
Mar 10, 2021 2.850 2.940 2.810 2.900 914,806 +0.11(+3.94%)
Mar 09, 2021 2.760 2.830 2.690 2.790 1,192,414 +0.03(+1.09%)
Mar 08, 2021 2.880 2.880 2.690 2.760 1,088,050 -0.08(-2.82%)
Mar 05, 2021 2.800 2.950 2.760 2.840 1,378,607 +0.08(+2.90%)
Mar 04, 2021 2.700 2.820 2.620 2.760 1,819,176 +0.07(+2.60%)
Mar 03, 2021 2.540 2.710 2.540 2.690 1,197,268 +0.16(+6.32%)
Mar 02, 2021 2.520 2.570 2.470 2.530 705,604 +0.01(+0.40%)
Mar 01, 2021 2.480 2.550 2.450 2.520 951,221 +0.10(+4.13%)
Feb 26, 2021 2.430 2.530 2.330 2.420 764,237 -0.06(-2.42%)
Feb 25, 2021 2.670 2.670 2.470 2.480 816,455 -0.18(-6.77%)
Feb 24, 2021 2.630 2.760 2.610 2.660 878,725 +0.02(+0.76%)
Feb 23, 2021 2.650 2.650 2.500 2.640 965,412 -0.01(-0.38%)
Feb 22, 2021 2.410 2.680 2.410 2.650 1,149,948 +0.28(+11.81%)
Feb 19, 2021 2.360 2.420 2.340 2.370 740,409 +0.04(+1.72%)
Feb 18, 2021 2.420 2.490 2.320 2.330 1,099,946 -0.13(-5.28%)
Feb 17, 2021 2.560 2.560 2.390 2.460 836,613 -0.09(-3.53%)
Feb 16, 2021 2.500 2.590 2.480 2.550 1,461,274 +0.08(+3.24%)
Feb 12, 2021 2.470 2.470 2.470 0 +0.14(+6.01%)
Feb 11, 2021 2.410 2.480 2.320 2.330 853,677 -0.10(-4.12%)
Feb 10, 2021 2.400 2.500 2.370 2.430 1,251,944 +0.05(+2.10%)
Feb 09, 2021 2.430 2.440 2.330 2.380 992,072 -0.05(-2.06%)
Feb 08, 2021 2.310 2.470 2.300 2.430 1,625,478 +0.14(+6.11%)
Feb 05, 2021 2.310 2.360 2.220 2.290 2,490,875 +0.05(+2.23%)
Feb 04, 2021 2.040 2.240 1.990 2.240 1,835,831 +0.23(+11.44%)
Feb 03, 2021 1.880 2.040 1.880 2.010 1,324,976 +0.14(+7.49%)
Feb 02, 2021 1.960 1.970 1.850 1.870 1,180,328 +0.00(+0.00%)
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.