Kelt Exploration (TSX: KEL )

5.370 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.620 1.670 1.580 1.660 1,555,767 +0.04(+2.47%)
Aug 28, 2020 1.620 1.650 1.580 1.620 1,022,956 +0.00(+0.00%)
Aug 27, 2020 1.600 1.630 1.520 1.620 1,362,848 +0.02(+1.25%)
Aug 26, 2020 1.680 1.680 1.590 1.600 796,197 -0.08(-4.76%)
Aug 25, 2020 1.710 1.710 1.630 1.680 603,124 +0.00(+0.00%)
Aug 24, 2020 1.630 1.710 1.570 1.680 1,349,506 +0.05(+3.07%)
Aug 21, 2020 1.750 1.760 1.620 1.630 2,064,928 -0.14(-7.91%)
Aug 20, 2020 1.810 1.830 1.760 1.770 727,223 -0.05(-2.75%)
Aug 19, 2020 1.840 1.860 1.790 1.820 515,478 -0.02(-1.09%)
Aug 18, 2020 1.890 1.930 1.830 1.840 947,712 -0.04(-2.13%)
Aug 17, 2020 1.800 1.900 1.800 1.880 873,110 +0.06(+3.30%)
Aug 14, 2020 1.700 1.850 1.690 1.820 1,000,916 +0.10(+5.81%)
Aug 13, 2020 1.720 1.750 1.700 1.720 454,183 -0.01(-0.58%)
Aug 12, 2020 1.780 1.780 1.690 1.730 989,604 -0.02(-1.14%)
Aug 11, 2020 1.890 1.910 1.720 1.750 1,313,123 -0.11(-5.91%)
Aug 10, 2020 1.760 1.870 1.760 1.860 1,423,912 +0.11(+6.29%)
Aug 07, 2020 1.730 1.800 1.700 1.750 901,011 +0.00(+0.00%)
Aug 06, 2020 1.790 1.810 1.730 1.750 814,781 -0.04(-2.23%)
Aug 05, 2020 1.750 1.830 1.730 1.790 1,221,928 +0.09(+5.29%)
Aug 04, 2020 1.730 1.800 1.680 1.700 1,549,297 -0.01(-0.58%)
Jul 31, 2020 1.710 1.710 1.710 0 +0.03(+1.79%)
Jul 30, 2020 1.730 1.740 1.660 1.680 915,354 -0.09(-5.08%)
Jul 29, 2020 1.740 1.780 1.710 1.770 925,271 +0.04(+2.31%)
Jul 28, 2020 1.870 1.870 1.710 1.730 1,167,734 -0.14(-7.49%)
Jul 27, 2020 1.910 1.960 1.850 1.870 909,533 -0.04(-2.09%)
Jul 24, 2020 2.020 2.020 1.890 1.910 1,334,208 -0.06(-3.05%)
Jul 23, 2020 2.150 2.150 1.940 1.970 9,419,795 +0.17(+9.44%)
Jul 22, 2020 1.810 1.830 1.750 1.800 480,101 -0.03(-1.64%)
Jul 21, 2020 1.710 1.850 1.690 1.830 775,244 +0.16(+9.58%)
Jul 20, 2020 1.730 1.770 1.640 1.670 754,585 -0.07(-4.02%)
Jul 17, 2020 1.740 1.770 1.660 1.740 1,357,507 +0.01(+0.58%)
Jul 16, 2020 1.700 1.830 1.700 1.730 1,218,115 +0.00(+0.00%)
Jul 15, 2020 1.720 1.750 1.700 1.730 703,016 +0.04(+2.37%)
Jul 14, 2020 1.650 1.700 1.640 1.690 382,869 +0.04(+2.42%)
Jul 13, 2020 1.700 1.740 1.650 1.650 1,279,817 -0.06(-3.51%)
Jul 10, 2020 1.630 1.720 1.610 1.710 971,007 +0.06(+3.64%)
Jul 09, 2020 1.610 1.670 1.560 1.650 834,963 +0.03(+1.85%)
Jul 08, 2020 1.600 1.680 1.560 1.620 678,591 +0.05(+3.18%)
Jul 07, 2020 1.620 1.630 1.570 1.570 523,760 -0.08(-4.85%)
Jul 06, 2020 1.570 1.650 1.570 1.650 814,525 +0.08(+5.10%)
Jul 03, 2020 1.510 1.570 1.500 1.570 315,566 +0.03(+1.95%)
Jul 02, 2020 1.410 1.560 1.410 1.540 1,348,448 +0.14(+10.00%)
Jun 30, 2020 1.400 1.400 1.400 0 +0.03(+2.19%)
Jun 29, 2020 1.370 1.420 1.350 1.370 617,743 +0.00(+0.00%)
Jun 26, 2020 1.460 1.460 1.340 1.370 607,643 -0.09(-6.16%)
Jun 25, 2020 1.480 1.520 1.440 1.460 696,598 -0.04(-2.67%)
Jun 24, 2020 1.600 1.600 1.480 1.500 859,078 -0.13(-7.98%)
Jun 23, 2020 1.600 1.660 1.590 1.630 1,051,600 +0.06(+3.82%)
Jun 22, 2020 1.600 1.630 1.560 1.570 710,758 -0.01(-0.63%)
Jun 19, 2020 1.630 1.640 1.550 1.580 896,695 +0.02(+1.28%)
Jun 18, 2020 1.520 1.660 1.520 1.560 1,196,628 -0.01(-0.64%)
Jun 17, 2020 1.580 1.580 1.500 1.570 880,708 -0.02(-1.26%)
Jun 16, 2020 1.740 1.740 1.550 1.590 982,161 -0.01(-0.63%)
Jun 15, 2020 1.540 1.690 1.460 1.600 832,121 -0.03(-1.84%)
Jun 12, 2020 1.580 1.670 1.530 1.630 1,769,450 +0.08(+5.16%)
Jun 11, 2020 1.590 1.650 1.500 1.550 1,751,749 -0.23(-12.92%)
Jun 10, 2020 1.840 1.840 1.630 1.780 1,763,079 -0.10(-5.32%)
Jun 09, 2020 2.000 2.030 1.870 1.880 849,972 -0.13(-6.47%)
Jun 08, 2020 1.940 2.010 1.790 2.010 2,749,281 +0.22(+12.29%)
Jun 05, 2020 1.580 1.800 1.580 1.790 2,037,464 +0.28(+18.54%)
Jun 04, 2020 1.380 1.550 1.380 1.510 1,991,391 +0.11(+7.86%)
Jun 03, 2020 1.400 1.440 1.360 1.400 1,015,461 +0.00(+0.00%)
Jun 02, 2020 1.350 1.400 1.340 1.400 716,746 +0.09(+6.87%)
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.