Kelt Exploration (TSX: KEL )

5.290 -0.320 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.330 3.370 3.260 3.350 269,278 +0.02(+0.60%)
Aug 30, 2021 3.370 3.370 3.300 3.330 269,837 -0.02(-0.60%)
Aug 27, 2021 3.340 3.370 3.310 3.350 447,826 +0.10(+3.08%)
Aug 26, 2021 3.250 3.260 3.180 3.250 133,911 -0.01(-0.31%)
Aug 25, 2021 3.280 3.280 3.210 3.260 174,061 -0.02(-0.61%)
Aug 24, 2021 3.130 3.370 3.070 3.280 375,908 +0.21(+6.84%)
Aug 23, 2021 3.010 3.110 2.990 3.070 294,383 +0.14(+4.78%)
Aug 20, 2021 2.850 2.930 2.840 2.930 153,896 +0.05(+1.74%)
Aug 19, 2021 2.980 2.980 2.830 2.880 530,884 -0.15(-4.95%)
Aug 18, 2021 3.130 3.150 3.020 3.030 155,006 -0.07(-2.26%)
Aug 17, 2021 3.140 3.170 3.070 3.100 502,932 -0.06(-1.90%)
Aug 16, 2021 3.190 3.190 3.120 3.160 340,607 -0.10(-3.07%)
Aug 13, 2021 3.340 3.370 3.260 3.260 226,027 -0.11(-3.26%)
Aug 12, 2021 3.430 3.460 3.370 3.370 301,203 -0.07(-2.03%)
Aug 11, 2021 3.350 3.490 3.320 3.440 543,352 +0.09(+2.69%)
Aug 10, 2021 3.170 3.390 3.170 3.350 263,812 +0.19(+6.01%)
Aug 09, 2021 3.100 3.200 3.060 3.160 348,354 -0.03(-0.94%)
Aug 06, 2021 3.320 3.320 3.180 3.190 420,038 +0.01(+0.31%)
Aug 05, 2021 3.140 3.200 3.060 3.180 458,438 +0.07(+2.25%)
Aug 04, 2021 3.250 3.250 3.090 3.110 960,429 -0.14(-4.31%)
Aug 03, 2021 3.300 3.350 3.240 3.250 354,942 -0.14(-4.13%)
Jul 30, 2021 3.390 3.390 3.390 0 -0.02(-0.59%)
Jul 29, 2021 3.390 3.420 3.300 3.410 680,954 +0.05(+1.49%)
Jul 28, 2021 3.230 3.380 3.220 3.360 301,027 +0.12(+3.70%)
Jul 27, 2021 3.290 3.320 3.220 3.240 614,794 -0.03(-0.92%)
Jul 26, 2021 3.150 3.280 3.120 3.270 298,969 +0.16(+5.14%)
Jul 23, 2021 3.110 3.140 3.070 3.110 283,401 +0.00(+0.00%)
Jul 22, 2021 3.050 3.150 3.020 3.110 358,629 +0.06(+1.97%)
Jul 21, 2021 3.040 3.080 2.990 3.050 247,337 +0.09(+3.04%)
Jul 20, 2021 2.880 3.020 2.830 2.960 231,651 +0.10(+3.50%)
Jul 19, 2021 2.720 2.890 2.710 2.860 570,876 -0.12(-4.03%)
Jul 16, 2021 3.200 3.200 2.960 2.980 453,186 -0.17(-5.40%)
Jul 15, 2021 3.200 3.220 3.150 3.150 305,885 -0.08(-2.48%)
Jul 14, 2021 3.310 3.330 3.170 3.230 450,686 -0.06(-1.82%)
Jul 13, 2021 3.280 3.300 3.200 3.290 325,039 -0.02(-0.60%)
Jul 12, 2021 3.230 3.330 3.230 3.310 363,336 -0.01(-0.30%)
Jul 09, 2021 3.290 3.330 3.230 3.320 777,900 +0.10(+3.11%)
Jul 08, 2021 3.160 3.360 3.060 3.220 500,246 +0.00(+0.00%)
Jul 07, 2021 3.360 3.420 3.210 3.220 427,148 -0.17(-5.01%)
Jul 06, 2021 3.540 3.540 3.340 3.390 362,430 -0.17(-4.78%)
Jul 05, 2021 3.500 3.560 3.400 3.560 167,003 +0.10(+2.89%)
Jul 02, 2021 3.570 3.570 3.420 3.460 258,458 -0.07(-1.98%)
Jun 30, 2021 3.530 3.530 3.530 0 +0.14(+4.13%)
Jun 29, 2021 3.360 3.450 3.360 3.390 345,184 +0.06(+1.80%)
Jun 28, 2021 3.410 3.410 3.290 3.330 490,918 -0.13(-3.76%)
Jun 25, 2021 3.480 3.480 3.390 3.460 152,832 +0.00(+0.00%)
Jun 24, 2021 3.480 3.480 3.390 3.460 250,956 +0.00(+0.00%)
Jun 23, 2021 3.390 3.500 3.370 3.460 382,914 +0.12(+3.59%)
Jun 22, 2021 3.400 3.400 3.320 3.340 254,109 -0.05(-1.47%)
Jun 21, 2021 3.330 3.420 3.280 3.390 492,745 +0.08(+2.42%)
Jun 18, 2021 3.330 3.450 3.290 3.310 384,837 -0.08(-2.36%)
Jun 17, 2021 3.600 3.620 3.330 3.390 557,073 -0.15(-4.24%)
Jun 16, 2021 3.500 3.560 3.460 3.540 261,273 -0.02(-0.56%)
Jun 15, 2021 3.430 3.590 3.410 3.560 533,745 +0.15(+4.40%)
Jun 14, 2021 3.460 3.470 3.360 3.410 347,106 -0.04(-1.16%)
Jun 11, 2021 3.420 3.450 3.400 3.450 165,851 +0.04(+1.17%)
Jun 10, 2021 3.440 3.460 3.330 3.410 737,286 +0.01(+0.29%)
Jun 09, 2021 3.240 3.430 3.160 3.400 516,899 +0.17(+5.26%)
Jun 08, 2021 3.250 3.270 3.180 3.230 303,093 -0.03(-0.92%)
Jun 07, 2021 3.320 3.350 3.250 3.260 143,900 -0.06(-1.81%)
Jun 04, 2021 3.450 3.450 3.280 3.320 374,473 -0.08(-2.35%)
Jun 03, 2021 3.350 3.460 3.300 3.400 395,265 +0.06(+1.80%)
Jun 02, 2021 3.450 3.490 3.340 3.340 717,171 -0.02(-0.60%)
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.