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

Kelt Exploration Ltd (TSX: KEL )

6.410 +0.040 (+0.63%)
Streaming Delayed Price Updated: 3:21 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 (%)
Aug 31, 2023 6.950 7.030 6.850 7.020 421,531 +0.13(+1.89%)
Aug 30, 2023 6.830 6.920 6.830 6.890 119,376 +0.09(+1.32%)
Aug 29, 2023 6.750 6.860 6.740 6.800 145,306 +0.05(+0.74%)
Aug 28, 2023 6.800 6.810 6.720 6.750 264,590 -0.01(-0.15%)
Aug 25, 2023 6.790 6.840 6.700 6.760 278,503 +0.02(+0.30%)
Aug 24, 2023 6.730 6.800 6.670 6.740 172,420 -0.07(-1.03%)
Aug 23, 2023 6.700 6.890 6.640 6.810 415,499 +0.01(+0.15%)
Aug 22, 2023 6.800 6.910 6.780 6.800 292,299 +0.00(+0.00%)
Aug 21, 2023 6.870 6.930 6.780 6.800 257,500 -0.05(-0.73%)
Aug 18, 2023 6.650 6.890 6.630 6.850 511,993 +0.13(+1.93%)
Aug 17, 2023 6.750 6.830 6.710 6.720 295,881 +0.02(+0.30%)
Aug 16, 2023 6.710 6.760 6.670 6.700 175,197 -0.02(-0.30%)
Aug 15, 2023 6.850 6.870 6.700 6.720 173,838 -0.18(-2.61%)
Aug 14, 2023 6.810 6.930 6.770 6.900 239,367 +0.03(+0.44%)
Aug 11, 2023 6.950 7.010 6.830 6.870 318,102 -0.06(-0.87%)
Aug 10, 2023 6.950 7.030 6.850 6.930 359,139 +0.02(+0.29%)
Aug 09, 2023 7.060 7.120 6.900 6.910 786,174 -0.09(-1.29%)
Aug 08, 2023 6.860 7.050 6.700 7.000 709,071 +0.07(+1.01%)
Aug 04, 2023 6.930 0 +0.25(+3.74%)
Aug 03, 2023 6.300 6.690 6.210 6.680 523,237 +0.33(+5.20%)
Aug 02, 2023 6.400 6.440 6.150 6.350 496,870 -0.08(-1.24%)
Aug 01, 2023 6.370 6.520 6.320 6.430 371,906 +0.06(+0.94%)
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%)
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.