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 (%)
May 31, 2023 5.290 5.340 5.260 5.290 243,568 -0.12(-2.22%)
May 30, 2023 5.470 5.470 5.370 5.410 157,940 -0.11(-1.99%)
May 29, 2023 5.440 5.570 5.440 5.520 62,545 +0.08(+1.47%)
May 26, 2023 5.500 5.580 5.370 5.440 364,182 -0.06(-1.09%)
May 25, 2023 5.690 5.750 5.500 5.500 218,992 -0.26(-4.51%)
May 24, 2023 5.650 5.820 5.640 5.760 591,472 +0.11(+1.95%)
May 23, 2023 5.710 5.830 5.650 5.650 558,936 -0.05(-0.88%)
May 19, 2023 5.700 0 +0.18(+3.26%)
May 18, 2023 5.280 5.570 5.260 5.520 483,844 +0.21(+3.95%)
May 17, 2023 5.220 5.310 5.110 5.310 321,942 +0.13(+2.51%)
May 16, 2023 5.180 5.240 5.140 5.180 335,474 +0.01(+0.19%)
May 15, 2023 5.050 5.190 4.960 5.170 525,715 +0.22(+4.44%)
May 12, 2023 5.020 5.060 4.880 4.950 164,935 -0.01(-0.20%)
May 11, 2023 5.020 5.070 4.880 4.960 171,448 -0.15(-2.94%)
May 10, 2023 5.100 5.200 5.030 5.110 174,496 +0.02(+0.39%)
May 09, 2023 5.080 5.220 5.050 5.090 139,985 -0.09(-1.74%)
May 08, 2023 5.200 5.280 5.130 5.180 560,681 +0.07(+1.37%)
May 05, 2023 4.900 5.170 4.890 5.110 557,599 +0.31(+6.46%)
May 04, 2023 4.630 4.840 4.630 4.800 200,245 +0.20(+4.35%)
May 03, 2023 4.610 4.660 4.560 4.600 137,373 -0.05(-1.08%)
May 02, 2023 4.850 4.860 4.630 4.650 250,109 -0.26(-5.30%)
May 01, 2023 4.860 5.000 4.860 4.910 239,644 -0.04(-0.81%)
Apr 28, 2023 4.810 4.990 4.800 4.950 311,935 +0.15(+3.13%)
Apr 27, 2023 4.820 4.860 4.730 4.800 267,565 -0.03(-0.62%)
Apr 26, 2023 4.980 5.010 4.750 4.830 362,605 -0.18(-3.59%)
Apr 25, 2023 5.020 5.020 4.930 5.010 281,968 -0.07(-1.38%)
Apr 24, 2023 4.900 5.100 4.900 5.080 346,131 +0.14(+2.83%)
Apr 21, 2023 4.950 5.000 4.880 4.940 152,685 +0.02(+0.41%)
Apr 20, 2023 4.960 5.020 4.860 4.920 316,450 -0.14(-2.77%)
Apr 19, 2023 4.910 5.060 4.910 5.060 219,556 +0.05(+1.00%)
Apr 18, 2023 5.080 5.090 4.950 5.010 263,558 -0.07(-1.38%)
Apr 17, 2023 5.100 5.150 5.040 5.080 230,867 +0.03(+0.59%)
Apr 14, 2023 5.050 5.120 5.030 5.050 284,956 +0.00(+0.00%)
Apr 13, 2023 5.050 5.070 4.960 5.050 478,121 +0.04(+0.80%)
Apr 12, 2023 5.050 5.060 4.990 5.010 402,626 -0.03(-0.60%)
Apr 11, 2023 5.180 5.220 4.990 5.040 620,814 -0.12(-2.33%)
Apr 10, 2023 4.800 5.230 4.760 5.160 1,259,411 +0.44(+9.32%)
Apr 06, 2023 4.720 0 -0.03(-0.63%)
Apr 05, 2023 4.800 4.800 4.660 4.750 346,971 -0.07(-1.45%)
Apr 04, 2023 4.880 4.910 4.690 4.820 422,770 -0.05(-1.03%)
Apr 03, 2023 4.770 4.880 4.730 4.870 575,369 +0.28(+6.10%)
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%)
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.