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

Kelt Exploration Ltd (TSX: KEL )

6.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 6.290 6.420 6.260 6.370 560,823 +0.14(+2.25%)
Jul 28, 2023 6.130 6.260 6.130 6.230 733,180 +0.09(+1.47%)
Jul 27, 2023 6.300 6.310 6.140 6.140 346,230 -0.09(-1.44%)
Jul 26, 2023 6.220 6.310 6.220 6.230 202,849 -0.04(-0.64%)
Jul 25, 2023 6.230 6.290 6.180 6.270 1,132,633 -0.02(-0.32%)
Jul 24, 2023 6.130 6.310 6.130 6.290 525,355 +0.18(+2.95%)
Jul 21, 2023 6.190 6.230 6.090 6.110 193,311 -0.08(-1.29%)
Jul 20, 2023 6.230 6.270 6.090 6.190 912,881 -0.01(-0.16%)
Jul 19, 2023 6.110 6.240 6.080 6.200 584,930 +0.10(+1.64%)
Jul 18, 2023 5.980 6.250 5.970 6.100 700,161 +0.15(+2.52%)
Jul 17, 2023 5.960 6.030 5.910 5.950 333,672 -0.05(-0.83%)
Jul 14, 2023 6.000 6.030 5.870 6.000 628,734 -0.01(-0.17%)
Jul 13, 2023 6.120 6.120 5.990 6.010 208,361 -0.10(-1.64%)
Jul 12, 2023 6.240 6.240 6.060 6.110 326,260 -0.06(-0.97%)
Jul 11, 2023 6.210 6.240 6.160 6.170 322,015 -0.01(-0.16%)
Jul 10, 2023 6.180 6.320 6.140 6.180 1,274,679 +0.00(+0.00%)
Jul 07, 2023 5.830 6.180 5.830 6.180 940,465 +0.30(+5.10%)
Jul 06, 2023 5.800 5.880 5.780 5.880 269,237 +0.05(+0.86%)
Jul 05, 2023 5.830 5.860 5.780 5.830 315,210 +0.00(+0.00%)
Jul 04, 2023 5.570 5.830 5.570 5.830 132,677 +0.24(+4.29%)
Jun 30, 2023 5.590 0 +0.04(+0.72%)
Jun 29, 2023 5.450 5.580 5.430 5.550 134,028 +0.09(+1.65%)
Jun 28, 2023 5.400 5.470 5.350 5.460 154,306 +0.03(+0.55%)
Jun 27, 2023 5.430 5.520 5.410 5.430 734,971 -0.03(-0.55%)
Jun 26, 2023 5.320 5.510 5.210 5.460 170,475 +0.14(+2.63%)
Jun 23, 2023 5.330 5.360 5.250 5.320 310,336 -0.07(-1.30%)
Jun 22, 2023 5.320 5.420 5.320 5.390 541,361 -0.06(-1.10%)
Jun 21, 2023 5.310 5.540 5.310 5.450 291,539 +0.10(+1.87%)
Jun 20, 2023 5.300 5.400 5.200 5.350 637,063 +0.03(+0.56%)
Jun 19, 2023 5.360 5.410 5.280 5.320 71,233 -0.03(-0.56%)
Jun 16, 2023 5.300 5.360 5.210 5.350 425,633 +0.08(+1.52%)
Jun 15, 2023 5.220 5.360 5.220 5.270 244,147 +0.03(+0.57%)
Jun 14, 2023 5.400 5.410 5.190 5.240 185,338 -0.12(-2.24%)
Jun 13, 2023 5.360 5.490 5.340 5.360 184,500 +0.03(+0.56%)
Jun 12, 2023 5.460 5.460 5.300 5.330 214,774 -0.20(-3.62%)
Jun 09, 2023 5.600 5.600 5.500 5.530 295,881 -0.08(-1.43%)
Jun 08, 2023 5.520 5.670 5.500 5.610 287,822 +0.07(+1.26%)
Jun 07, 2023 5.460 5.590 5.450 5.540 276,205 +0.10(+1.84%)
Jun 06, 2023 5.410 5.440 5.360 5.440 116,765 -0.04(-0.73%)
Jun 05, 2023 5.470 5.530 5.450 5.480 298,959 +0.05(+0.92%)
Jun 02, 2023 5.370 5.460 5.300 5.430 1,115,545 +0.17(+3.23%)
Jun 01, 2023 5.320 5.410 5.200 5.260 354,970 -0.03(-0.57%)
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%)
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.