Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.130 +0.050 (+0.82%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.540 5.960 5.530 5.710 661,744 +0.09(+1.60%)
Sep 29, 2015 5.680 5.750 5.500 5.620 473,522 -0.07(-1.23%)
Sep 28, 2015 5.680 5.820 5.600 5.690 281,254 -0.08(-1.39%)
Sep 25, 2015 6.130 6.180 5.760 5.770 449,116 -0.23(-3.83%)
Sep 24, 2015 5.970 6.140 5.870 6.000 2,190,163 -0.04(-0.66%)
Sep 23, 2015 6.230 6.380 6.040 6.040 1,334,002 -0.12(-1.95%)
Sep 22, 2015 6.030 6.250 5.960 6.160 844,458 -0.02(-0.32%)
Sep 21, 2015 6.190 6.350 6.150 6.180 864,579 +0.07(+1.15%)
Sep 18, 2015 6.100 6.200 6.010 6.110 921,279 -0.11(-1.77%)
Sep 17, 2015 6.050 6.380 5.940 6.220 963,276 +0.23(+3.84%)
Sep 16, 2015 5.710 6.050 5.710 5.990 1,076,350 +0.39(+6.96%)
Sep 15, 2015 5.350 5.640 5.350 5.600 756,987 +0.28(+5.26%)
Sep 14, 2015 5.390 5.480 5.220 5.320 471,054 -0.11(-2.03%)
Sep 11, 2015 5.600 5.630 5.360 5.430 372,258 -0.27(-4.74%)
Sep 10, 2015 5.780 5.960 5.490 5.700 899,601 +0.02(+0.35%)
Sep 09, 2015 5.890 6.150 5.570 5.680 1,252,768 -0.23(-3.89%)
Sep 08, 2015 5.790 6.030 5.790 5.910 461,397 -0.05(-0.84%)
Sep 04, 2015 5.960 5.960 5.960 0 +0.02(+0.34%)
Sep 03, 2015 6.110 6.220 5.880 5.940 503,701 -0.03(-0.50%)
Sep 02, 2015 6.480 6.480 5.750 5.970 594,768 -0.07(-1.16%)
Sep 01, 2015 5.940 6.290 5.860 6.040 1,024,917 -0.26(-4.13%)
Aug 31, 2015 5.870 6.380 5.570 6.300 1,564,611 +0.51(+8.81%)
Aug 28, 2015 5.520 6.000 5.480 5.790 1,032,182 +0.32(+5.85%)
Aug 27, 2015 5.350 5.600 5.320 5.470 834,702 +0.38(+7.47%)
Aug 26, 2015 5.080 5.210 4.980 5.090 812,134 +0.08(+1.60%)
Aug 25, 2015 5.380 5.520 4.990 5.010 1,311,940 -0.08(-1.57%)
Aug 24, 2015 5.510 4.910 5.090 1,378,525 -0.43(-7.79%)
Aug 21, 2015 5.540 5.640 5.430 5.520 1,615,298 -0.18(-3.16%)
Aug 20, 2015 5.840 5.880 5.580 5.700 639,897 -0.18(-3.06%)
Aug 19, 2015 6.070 6.160 5.840 5.880 991,528 -0.28(-4.55%)
Aug 18, 2015 6.220 6.220 5.920 6.160 472,911 -0.02(-0.32%)
Aug 17, 2015 6.520 6.530 6.170 6.180 595,922 -0.35(-5.36%)
Aug 14, 2015 6.360 6.590 6.270 6.530 1,032,158 +0.14(+2.19%)
Aug 13, 2015 6.630 6.680 6.350 6.390 512,628 -0.30(-4.48%)
Aug 12, 2015 6.430 6.760 6.230 6.690 677,916 +0.19(+2.92%)
Aug 11, 2015 6.610 6.610 6.220 6.500 1,035,888 -0.24(-3.56%)
Aug 10, 2015 6.770 6.990 6.480 6.740 2,063,233 +0.03(+0.45%)
Aug 07, 2015 7.020 7.150 6.660 6.710 574,093 -0.37(-5.23%)
Aug 06, 2015 6.830 7.110 6.560 7.080 929,591 +0.28(+4.12%)
Aug 05, 2015 7.130 7.330 6.800 6.800 474,030 -0.24(-3.41%)
Aug 04, 2015 7.210 7.380 6.890 7.040 508,313 -0.17(-2.36%)
Jul 31, 2015 7.210 7.210 7.210 0 -0.14(-1.90%)
Jul 30, 2015 7.560 7.640 7.325 7.350 562,082 -0.12(-1.61%)
Jul 29, 2015 7.200 7.600 7.010 7.470 2,333,139 +0.30(+4.18%)
Jul 28, 2015 6.830 7.210 6.775 7.170 388,573 +0.36(+5.29%)
Jul 27, 2015 7.050 7.210 6.770 6.810 658,831 -0.42(-5.81%)
Jul 24, 2015 7.500 7.610 7.120 7.230 553,380 -0.33(-4.37%)
Jul 23, 2015 7.700 7.775 7.280 7.560 764,936 -0.07(-0.92%)
Jul 22, 2015 7.590 7.645 7.320 7.630 566,985 -0.05(-0.65%)
Jul 21, 2015 7.750 7.950 7.620 7.680 689,233 -0.08(-1.03%)
Jul 20, 2015 8.200 8.260 7.700 7.760 413,949 -0.48(-5.83%)
Jul 17, 2015 8.500 8.530 8.210 8.240 272,092 -0.28(-3.29%)
Jul 16, 2015 8.550 8.680 8.430 8.520 338,418 -0.04(-0.47%)
Jul 15, 2015 8.740 8.850 8.520 8.560 710,755 -0.12(-1.38%)
Jul 14, 2015 8.340 8.730 8.340 8.680 551,343 +0.36(+4.33%)
Jul 13, 2015 8.250 8.410 8.180 8.320 294,964 +0.06(+0.73%)
Jul 10, 2015 8.290 8.350 8.090 8.260 491,046 +0.00(+0.00%)
Jul 09, 2015 8.330 8.480 8.195 8.260 363,469 +0.04(+0.49%)
Jul 08, 2015 8.390 8.540 8.090 8.220 668,871 -0.22(-2.61%)
Jul 07, 2015 8.200 8.530 8.060 8.440 965,420 +0.10(+1.20%)
Jul 06, 2015 8.310 8.400 8.040 8.340 441,871 -0.14(-1.65%)
Jul 03, 2015 8.670 8.670 8.400 8.480 79,128 -0.10(-1.17%)
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.