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

Kelt Exploration Ltd (TSX: KEL )

6.270 -0.130 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 7.180 7.310 7.150 7.250 350,874 +0.10(+1.40%)
Sep 28, 2023 7.110 7.230 7.030 7.150 245,774 -0.03(-0.42%)
Sep 27, 2023 7.250 7.250 7.140 7.180 193,922 +0.04(+0.56%)
Sep 26, 2023 7.070 7.190 7.040 7.140 189,224 +0.04(+0.56%)
Sep 25, 2023 6.960 7.140 7.090 7.100 166,335 +0.12(+1.72%)
Sep 22, 2023 6.910 7.060 6.900 6.980 282,480 +0.11(+1.60%)
Sep 21, 2023 7.080 7.080 6.860 6.870 259,818 -0.18(-2.55%)
Sep 20, 2023 7.110 7.230 7.050 7.050 146,503 -0.14(-1.95%)
Sep 19, 2023 7.350 7.350 7.150 7.190 93,237 -0.11(-1.51%)
Sep 18, 2023 7.440 7.440 7.230 7.300 155,203 -0.12(-1.62%)
Sep 15, 2023 7.340 7.470 7.340 7.420 402,263 +0.03(+0.41%)
Sep 14, 2023 7.360 7.430 7.330 7.390 198,118 +0.14(+1.93%)
Sep 13, 2023 7.500 7.500 7.220 7.250 213,250 -0.24(-3.20%)
Sep 12, 2023 7.380 7.490 7.340 7.490 297,111 +0.17(+2.32%)
Sep 11, 2023 7.310 7.380 7.250 7.320 333,975 +0.04(+0.55%)
Sep 08, 2023 7.090 7.330 7.090 7.280 616,687 +0.25(+3.56%)
Sep 07, 2023 7.030 7.100 6.910 7.030 226,560 -0.04(-0.57%)
Sep 06, 2023 7.150 7.180 7.070 7.070 173,882 -0.12(-1.67%)
Sep 05, 2023 7.250 7.250 7.130 7.190 263,361 -0.03(-0.42%)
Sep 01, 2023 7.220 0 +0.20(+2.85%)
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 6.680 524,170 +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%)
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.