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

Kelt Exploration Ltd (TSX: KEL )

6.040 -0.170 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2022 7.360 7.380 7.050 7.110 903,959 -0.15(-2.07%)
May 30, 2022 7.240 7.300 7.170 7.260 456,646 +0.13(+1.82%)
May 27, 2022 6.980 7.260 6.940 7.130 702,255 +0.16(+2.30%)
May 26, 2022 6.990 7.130 6.940 6.970 644,997 +0.08(+1.16%)
May 25, 2022 6.800 7.060 6.770 6.890 1,147,092 +0.22(+3.30%)
May 24, 2022 6.600 6.710 6.510 6.670 236,138 +0.17(+2.62%)
May 20, 2022 6.500 0 -0.03(-0.46%)
May 19, 2022 6.400 6.590 6.400 6.530 231,842 -0.04(-0.61%)
May 18, 2022 6.830 6.850 6.440 6.570 337,652 -0.24(-3.52%)
May 17, 2022 6.700 6.880 6.700 6.810 217,722 +0.21(+3.18%)
May 16, 2022 6.380 6.670 6.380 6.600 292,996 +0.22(+3.45%)
May 13, 2022 6.120 6.440 6.100 6.380 364,398 +0.41(+6.87%)
May 12, 2022 6.100 6.100 5.880 5.970 266,480 -0.19(-3.08%)
May 11, 2022 6.200 6.450 6.160 6.160 226,131 +0.08(+1.32%)
May 10, 2022 6.250 6.440 6.040 6.080 671,434 -0.13(-2.09%)
May 09, 2022 6.680 6.700 6.140 6.210 809,145 -0.63(-9.21%)
May 06, 2022 6.900 7.020 6.750 6.840 273,051 -0.02(-0.29%)
May 05, 2022 7.090 7.120 6.610 6.860 504,872 -0.19(-2.70%)
May 04, 2022 6.800 7.070 6.710 7.050 537,637 +0.37(+5.54%)
May 03, 2022 6.490 6.760 6.440 6.680 673,067 +0.21(+3.25%)
May 02, 2022 6.500 6.610 6.340 6.470 652,783 -0.16(-2.41%)
Apr 29, 2022 6.750 6.800 6.560 6.630 671,312 -0.11(-1.63%)
Apr 28, 2022 6.570 6.770 6.440 6.740 271,157 +0.31(+4.82%)
Apr 27, 2022 6.350 6.530 6.190 6.430 259,494 +0.09(+1.42%)
Apr 26, 2022 6.450 6.510 6.270 6.340 306,238 -0.05(-0.78%)
Apr 25, 2022 6.330 6.400 6.040 6.390 589,504 -0.12(-1.84%)
Apr 22, 2022 6.610 6.710 6.420 6.510 430,511 -0.14(-2.11%)
Apr 21, 2022 7.020 7.100 6.620 6.650 532,539 -0.34(-4.86%)
Apr 20, 2022 7.080 7.170 6.980 6.990 462,013 -0.09(-1.27%)
Apr 19, 2022 7.170 7.260 7.050 7.080 264,490 -0.20(-2.75%)
Apr 18, 2022 7.050 7.300 7.050 7.280 713,261 +0.25(+3.56%)
Apr 14, 2022 7.030 0 -0.09(-1.26%)
Apr 13, 2022 7.100 7.250 7.100 7.120 695,340 +0.02(+0.28%)
Apr 12, 2022 6.970 7.130 6.970 7.100 570,284 +0.22(+3.20%)
Apr 11, 2022 6.860 6.950 6.760 6.880 413,665 -0.11(-1.57%)
Apr 08, 2022 6.710 7.060 6.710 6.990 757,694 +0.25(+3.71%)
Apr 07, 2022 6.580 6.780 6.550 6.740 572,417 +0.19(+2.90%)
Apr 06, 2022 6.680 6.720 6.490 6.550 554,860 -0.13(-1.95%)
Apr 05, 2022 6.790 6.880 6.680 6.680 391,197 -0.09(-1.33%)
Apr 04, 2022 6.870 6.960 6.720 6.770 637,936 -0.03(-0.44%)
Apr 01, 2022 6.650 6.880 6.650 6.800 231,769 +0.06(+0.89%)
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%)
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.