Kelt Exploration (TSX: KEL )

5.210 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.260 6.470 6.210 6.290 359,407 -0.10(-1.56%)
Aug 30, 2022 6.650 6.650 6.340 6.390 272,161 -0.35(-5.19%)
Aug 29, 2022 6.610 6.850 6.600 6.740 232,105 +0.11(+1.66%)
Aug 26, 2022 6.710 6.750 6.560 6.630 174,901 -0.10(-1.49%)
Aug 25, 2022 6.770 6.820 6.680 6.730 255,032 -0.01(-0.15%)
Aug 24, 2022 6.670 6.770 6.630 6.740 369,279 +0.10(+1.51%)
Aug 23, 2022 6.550 6.730 6.550 6.640 200,028 +0.20(+3.11%)
Aug 22, 2022 6.330 6.460 6.210 6.440 171,370 +0.02(+0.31%)
Aug 19, 2022 6.300 6.510 6.220 6.420 307,437 +0.10(+1.58%)
Aug 18, 2022 6.270 6.390 6.250 6.320 221,680 +0.15(+2.43%)
Aug 17, 2022 6.090 6.330 6.090 6.170 413,497 +0.06(+0.98%)
Aug 16, 2022 6.250 6.420 6.050 6.110 392,959 -0.14(-2.24%)
Aug 15, 2022 6.200 6.290 6.020 6.250 320,136 -0.21(-3.25%)
Aug 12, 2022 6.610 6.650 6.290 6.460 356,046 -0.18(-2.71%)
Aug 11, 2022 6.600 6.770 6.600 6.640 383,486 +0.06(+0.91%)
Aug 10, 2022 6.470 6.600 6.340 6.580 326,217 +0.14(+2.17%)
Aug 09, 2022 6.510 6.580 6.400 6.440 349,533 +0.01(+0.16%)
Aug 08, 2022 6.430 6.560 6.350 6.430 256,269 -0.05(-0.77%)
Aug 05, 2022 6.120 6.500 6.120 6.480 608,469 +0.19(+3.02%)
Aug 04, 2022 6.480 6.480 6.220 6.290 911,549 -0.29(-4.41%)
Aug 03, 2022 6.840 6.850 6.580 6.580 357,475 -0.18(-2.66%)
Aug 02, 2022 6.830 6.850 6.660 6.760 359,835 -0.12(-1.74%)
Jul 29, 2022 6.880 0 +0.20(+2.99%)
Jul 28, 2022 6.550 6.710 6.450 6.680 357,346 +0.22(+3.41%)
Jul 27, 2022 6.300 6.490 6.260 6.460 293,048 +0.22(+3.53%)
Jul 26, 2022 6.320 6.480 6.180 6.240 494,091 +0.02(+0.32%)
Jul 25, 2022 6.050 6.270 5.960 6.220 506,026 +0.29(+4.89%)
Jul 22, 2022 5.880 6.040 5.830 5.930 558,425 +0.08(+1.37%)
Jul 21, 2022 5.660 5.870 5.640 5.850 298,640 -0.06(-1.02%)
Jul 20, 2022 5.770 5.930 5.720 5.910 293,154 +0.07(+1.20%)
Jul 19, 2022 5.760 5.930 5.760 5.840 175,814 +0.10(+1.74%)
Jul 18, 2022 5.690 5.880 5.630 5.740 479,014 +0.21(+3.80%)
Jul 15, 2022 5.370 5.530 5.240 5.530 519,641 +0.29(+5.53%)
Jul 14, 2022 5.160 5.290 4.930 5.240 503,837 -0.10(-1.87%)
Jul 13, 2022 5.270 5.440 5.150 5.340 379,873 +0.00(+0.00%)
Jul 12, 2022 5.450 5.530 5.260 5.340 367,509 -0.31(-5.49%)
Jul 11, 2022 5.630 5.730 5.520 5.650 290,782 -0.11(-1.91%)
Jul 08, 2022 5.830 5.870 5.620 5.760 421,675 +0.01(+0.17%)
Jul 07, 2022 5.600 5.860 5.470 5.750 684,127 +0.45(+8.49%)
Jul 06, 2022 5.760 5.850 5.120 5.300 783,051 -0.50(-8.62%)
Jul 05, 2022 6.030 6.060 5.640 5.800 572,662 -0.49(-7.79%)
Jul 04, 2022 6.160 6.350 6.160 6.290 212,154 +0.17(+2.78%)
Jun 30, 2022 6.120 0 -0.06(-0.97%)
Jun 29, 2022 6.500 6.560 6.130 6.180 522,489 -0.18(-2.83%)
Jun 28, 2022 6.200 6.380 6.110 6.360 539,865 +0.31(+5.12%)
Jun 27, 2022 5.910 6.070 5.790 6.050 280,001 +0.24(+4.13%)
Jun 24, 2022 5.820 5.970 5.750 5.810 417,426 +0.08(+1.40%)
Jun 23, 2022 6.130 6.150 5.600 5.730 682,161 -0.38(-6.22%)
Jun 22, 2022 6.050 6.240 5.940 6.110 425,811 -0.38(-5.86%)
Jun 21, 2022 6.490 6.570 6.350 6.490 438,794 +0.10(+1.56%)
Jun 20, 2022 6.330 6.420 6.150 6.390 436,732 -0.03(-0.47%)
Jun 17, 2022 6.660 6.770 6.180 6.420 1,026,071 -0.26(-3.89%)
Jun 16, 2022 6.910 7.050 6.680 6.680 1,066,065 -0.58(-7.99%)
Jun 15, 2022 7.290 7.490 7.120 7.260 388,855 -0.03(-0.41%)
Jun 14, 2022 7.730 7.770 7.200 7.290 551,910 -0.32(-4.20%)
Jun 13, 2022 7.490 7.760 7.310 7.610 378,183 -0.26(-3.30%)
Jun 10, 2022 7.850 8.010 7.690 7.870 408,710 -0.11(-1.38%)
Jun 09, 2022 7.970 8.090 7.740 7.980 693,215 -0.06(-0.75%)
Jun 08, 2022 8.000 8.320 7.970 8.040 812,957 +0.05(+0.63%)
Jun 07, 2022 7.830 8.000 7.690 7.990 659,734 +0.14(+1.78%)
Jun 06, 2022 7.500 7.990 7.470 7.850 1,499,171 +0.49(+6.66%)
Jun 03, 2022 7.130 7.430 7.130 7.360 712,304 +0.18(+2.51%)
Jun 02, 2022 7.150 7.300 7.130 7.180 411,147 -0.05(-0.69%)
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.