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

Kelt Exploration Ltd (TSX: KEL )

6.260 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 25, 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, 2021 3.110 3.260 3.110 3.250 827,635 +0.17(+5.52%)
May 28, 2021 3.120 3.140 3.060 3.080 653,775 -0.02(-0.65%)
May 27, 2021 2.990 3.110 2.960 3.100 972,099 +0.11(+3.68%)
May 26, 2021 2.840 3.030 2.830 2.990 1,245,402 +0.14(+4.91%)
May 25, 2021 2.830 2.870 2.760 2.850 779,274 +0.09(+3.26%)
May 21, 2021 2.760 2.760 2.760 0 -0.02(-0.72%)
May 20, 2021 2.790 2.800 2.710 2.780 409,899 -0.02(-0.71%)
May 19, 2021 2.780 2.820 2.720 2.800 266,948 -0.08(-2.78%)
May 18, 2021 2.900 2.920 2.840 2.880 146,621 -0.03(-1.03%)
May 17, 2021 2.810 2.930 2.810 2.910 222,785 +0.10(+3.56%)
May 14, 2021 2.760 2.830 2.740 2.810 120,448 +0.09(+3.31%)
May 13, 2021 2.810 2.850 2.690 2.720 310,272 -0.14(-4.90%)
May 12, 2021 2.890 2.930 2.840 2.860 275,429 +0.00(+0.00%)
May 11, 2021 2.750 2.890 2.750 2.860 303,632 +0.04(+1.42%)
May 10, 2021 2.990 2.990 2.810 2.820 733,162 -0.16(-5.37%)
May 07, 2021 2.990 3.050 2.940 2.980 414,887 -0.03(-1.00%)
May 06, 2021 2.900 3.010 2.860 3.010 882,654 +0.12(+4.15%)
May 05, 2021 2.850 3.030 2.800 2.890 986,091 +0.07(+2.48%)
May 04, 2021 2.820 2.840 2.740 2.820 485,522 +0.02(+0.71%)
May 03, 2021 2.730 2.810 2.690 2.800 411,095 +0.07(+2.56%)
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%)
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.