Kelt Exploration (TSX: KEL )

5.500 -0.020 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.610 1.640 1.560 1.630 691,373 +0.02(+1.24%)
Oct 29, 2020 1.600 1.670 1.580 1.610 595,141 -0.02(-1.23%)
Oct 28, 2020 1.590 1.660 1.570 1.630 805,569 -0.03(-1.81%)
Oct 27, 2020 1.650 1.690 1.640 1.660 335,279 +0.02(+1.22%)
Oct 26, 2020 1.740 1.740 1.600 1.640 446,622 -0.11(-6.29%)
Oct 23, 2020 1.820 1.830 1.730 1.750 482,895 -0.07(-3.85%)
Oct 22, 2020 1.740 1.830 1.720 1.820 1,014,275 +0.09(+5.20%)
Oct 21, 2020 1.700 1.740 1.700 1.730 523,429 +0.01(+0.58%)
Oct 20, 2020 1.630 1.740 1.600 1.720 644,203 +0.09(+5.52%)
Oct 19, 2020 1.630 1.650 1.590 1.630 1,031,966 +0.00(+0.00%)
Oct 16, 2020 1.570 1.650 1.530 1.630 2,302,600 +0.05(+3.16%)
Oct 15, 2020 1.450 1.580 1.450 1.580 1,549,821 +0.09(+6.04%)
Oct 14, 2020 1.460 1.500 1.440 1.490 720,895 +0.05(+3.47%)
Oct 13, 2020 1.440 1.470 1.420 1.440 1,239,029 -0.04(-2.70%)
Oct 09, 2020 1.480 1.480 1.480 0 +0.01(+0.68%)
Oct 08, 2020 1.390 1.470 1.350 1.470 1,723,558 +0.09(+6.52%)
Oct 07, 2020 1.380 1.390 1.340 1.380 499,264 +0.01(+0.73%)
Oct 06, 2020 1.460 1.460 1.360 1.370 776,373 -0.06(-4.20%)
Oct 05, 2020 1.430 1.450 1.390 1.430 1,593,975 +0.03(+2.14%)
Oct 02, 2020 1.360 1.420 1.340 1.400 900,345 +0.01(+0.72%)
Oct 01, 2020 1.430 1.450 1.360 1.390 827,678 -0.04(-2.80%)
Sep 30, 2020 1.500 1.510 1.430 1.430 530,910 -0.06(-4.03%)
Sep 29, 2020 1.560 1.560 1.470 1.490 807,156 -0.07(-4.49%)
Sep 28, 2020 1.570 1.570 1.540 1.560 400,824 +0.03(+1.96%)
Sep 25, 2020 1.530 1.540 1.480 1.530 629,906 -0.02(-1.29%)
Sep 24, 2020 1.580 1.590 1.520 1.550 579,224 -0.06(-3.73%)
Sep 23, 2020 1.660 1.660 1.560 1.610 804,064 -0.04(-2.42%)
Sep 22, 2020 1.640 1.660 1.630 1.650 442,568 +0.03(+1.85%)
Sep 21, 2020 1.660 1.670 1.590 1.620 807,202 -0.09(-5.26%)
Sep 18, 2020 1.690 1.750 1.660 1.710 5,984,007 +0.02(+1.18%)
Sep 17, 2020 1.640 1.710 1.570 1.690 2,626,108 +0.07(+4.32%)
Sep 16, 2020 1.460 1.630 1.430 1.620 6,450,784 +0.19(+13.29%)
Sep 15, 2020 1.440 1.470 1.420 1.430 763,694 +0.01(+0.70%)
Sep 14, 2020 1.480 1.490 1.400 1.420 784,563 -0.06(-4.05%)
Sep 11, 2020 1.450 1.500 1.420 1.480 868,772 +0.02(+1.37%)
Sep 10, 2020 1.510 1.510 1.440 1.460 682,298 -0.05(-3.31%)
Sep 09, 2020 1.530 1.560 1.500 1.510 532,687 +0.00(+0.00%)
Sep 08, 2020 1.570 1.570 1.470 1.510 1,609,562 -0.09(-5.63%)
Sep 04, 2020 1.600 1.600 1.600 0 -0.04(-2.44%)
Sep 03, 2020 1.670 1.720 1.630 1.640 2,368,695 -0.04(-2.38%)
Sep 02, 2020 1.690 1.730 1.670 1.680 1,887,828 -0.03(-1.75%)
Sep 01, 2020 1.650 1.720 1.630 1.710 1,976,502 +0.05(+3.01%)
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%)
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.