Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.010 0 +0.02(+0.40%)
Dec 29, 2022 4.860 4.990 4.850 4.990 186,623 +0.12(+2.46%)
Dec 28, 2022 5.120 5.150 4.850 4.870 479,103 -0.25(-4.88%)
Dec 23, 2022 5.120 0 +0.22(+4.49%)
Dec 22, 2022 5.000 5.030 4.760 4.900 334,577 -0.08(-1.61%)
Dec 21, 2022 4.710 4.990 4.710 4.980 321,556 +0.28(+5.96%)
Dec 20, 2022 4.750 4.800 4.670 4.700 560,395 -0.07(-1.47%)
Dec 19, 2022 4.980 4.980 4.720 4.770 279,289 -0.20(-4.02%)
Dec 16, 2022 5.000 5.050 4.860 4.970 610,394 -0.13(-2.55%)
Dec 15, 2022 5.170 5.170 4.970 5.100 373,625 -0.09(-1.73%)
Dec 14, 2022 5.200 5.270 5.110 5.190 293,359 -0.01(-0.19%)
Dec 13, 2022 5.190 5.200 5.080 5.200 234,150 +0.12(+2.36%)
Dec 12, 2022 4.940 5.140 4.940 5.080 230,291 +0.12(+2.42%)
Dec 09, 2022 5.050 5.100 4.920 4.960 278,007 -0.13(-2.55%)
Dec 08, 2022 5.270 5.270 5.030 5.090 252,227 -0.07(-1.36%)
Dec 07, 2022 5.170 5.300 5.100 5.160 432,796 -0.04(-0.77%)
Dec 06, 2022 5.230 5.350 5.140 5.200 757,988 -0.10(-1.89%)
Dec 05, 2022 5.360 5.510 5.210 5.300 461,339 -0.07(-1.30%)
Dec 02, 2022 5.350 5.490 5.300 5.370 207,278 -0.09(-1.65%)
Dec 01, 2022 5.500 5.600 5.420 5.460 298,171 +0.02(+0.37%)
Nov 30, 2022 5.460 5.510 5.360 5.440 445,377 +0.07(+1.30%)
Nov 29, 2022 5.210 5.440 5.210 5.370 349,660 +0.11(+2.09%)
Nov 28, 2022 5.350 5.380 5.200 5.260 535,410 -0.24(-4.36%)
Nov 25, 2022 5.530 5.550 5.470 5.500 122,683 -0.02(-0.36%)
Nov 24, 2022 5.600 5.630 5.500 5.520 164,158 -0.10(-1.78%)
Nov 23, 2022 5.480 5.650 5.440 5.620 214,085 +0.07(+1.26%)
Nov 22, 2022 5.450 5.610 5.390 5.550 532,935 +0.15(+2.78%)
Nov 21, 2022 5.420 5.510 5.190 5.400 309,925 -0.15(-2.70%)
Nov 18, 2022 5.300 5.550 5.220 5.550 308,985 +0.08(+1.46%)
Nov 17, 2022 5.450 5.480 5.340 5.470 360,438 -0.03(-0.55%)
Nov 16, 2022 5.530 5.560 5.470 5.500 398,736 -0.08(-1.43%)
Nov 15, 2022 5.540 5.600 5.450 5.580 256,775 +0.05(+0.90%)
Nov 14, 2022 5.660 5.680 5.500 5.530 668,617 -0.16(-2.81%)
Nov 11, 2022 5.770 5.790 5.610 5.690 1,038,529 +0.04(+0.71%)
Nov 10, 2022 5.900 5.960 5.570 5.650 1,256,119 -0.20(-3.42%)
Nov 09, 2022 6.150 6.150 5.800 5.850 362,115 -0.39(-6.25%)
Nov 08, 2022 6.550 6.550 6.200 6.240 241,826 -0.26(-4.00%)
Nov 07, 2022 6.240 6.540 6.180 6.500 327,569 +0.36(+5.86%)
Nov 04, 2022 6.160 6.270 6.010 6.140 412,649 +0.11(+1.82%)
Nov 03, 2022 5.900 6.060 5.840 6.030 286,429 +0.09(+1.52%)
Nov 02, 2022 5.950 6.110 5.910 5.940 341,721 -0.01(-0.17%)
Nov 01, 2022 6.050 6.050 5.900 5.950 336,145 +0.06(+1.02%)
Oct 31, 2022 5.800 5.990 5.800 5.890 371,602 +0.03(+0.51%)
Oct 28, 2022 6.030 6.040 5.780 5.860 172,702 -0.13(-2.17%)
Oct 27, 2022 6.050 6.180 5.980 5.990 219,135 +0.03(+0.50%)
Oct 26, 2022 5.840 6.100 5.840 5.960 395,914 +0.16(+2.76%)
Oct 25, 2022 5.660 5.860 5.660 5.800 184,869 +0.09(+1.58%)
Oct 24, 2022 5.630 5.770 5.630 5.710 137,846 +0.10(+1.78%)
Oct 21, 2022 5.550 5.660 5.510 5.610 183,600 +0.00(+0.00%)
Oct 20, 2022 5.610 5.730 5.590 5.610 199,300 +0.05(+0.90%)
Oct 19, 2022 5.450 5.610 5.410 5.560 234,093 +0.14(+2.58%)
Oct 18, 2022 5.590 5.590 5.340 5.420 209,143 -0.12(-2.17%)
Oct 17, 2022 5.590 5.650 5.540 5.540 456,906 +0.04(+0.73%)
Oct 14, 2022 5.580 5.680 5.450 5.500 306,513 -0.17(-3.00%)
Oct 13, 2022 5.390 5.790 5.390 5.670 406,384 +0.15(+2.72%)
Oct 12, 2022 5.490 5.540 5.340 5.520 283,443 +0.03(+0.55%)
Oct 11, 2022 5.620 5.700 5.310 5.490 372,544 -0.33(-5.67%)
Oct 07, 2022 5.820 0 -0.17(-2.84%)
Oct 06, 2022 5.750 6.020 5.750 5.990 526,621 +0.16(+2.74%)
Oct 05, 2022 5.650 5.870 5.490 5.830 472,427 +0.28(+5.05%)
Oct 04, 2022 5.510 5.690 5.490 5.550 400,967 +0.18(+3.35%)
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.