Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.500 8.680 8.490 8.570 508,322 -0.02(-0.23%)
May 30, 2018 8.440 8.630 8.390 8.590 503,776 +0.29(+3.49%)
May 29, 2018 8.180 8.360 8.080 8.300 517,320 +0.14(+1.72%)
May 28, 2018 8.200 8.270 8.110 8.160 184,467 -0.14(-1.69%)
May 25, 2018 8.260 8.330 8.130 8.300 450,098 -0.13(-1.54%)
May 24, 2018 8.450 8.590 8.380 8.430 670,010 -0.12(-1.40%)
May 23, 2018 8.580 8.660 8.490 8.550 531,390 -0.01(-0.12%)
May 22, 2018 8.840 8.970 8.555 8.560 1,426,350 -0.24(-2.73%)
May 18, 2018 8.800 8.800 8.800 0 +0.04(+0.46%)
May 17, 2018 8.680 8.830 8.650 8.760 630,741 +0.11(+1.27%)
May 16, 2018 8.430 8.670 8.430 8.650 540,516 +0.18(+2.13%)
May 15, 2018 8.480 8.550 8.380 8.470 1,228,212 -0.02(-0.24%)
May 14, 2018 8.320 8.530 8.250 8.490 613,455 +0.23(+2.78%)
May 11, 2018 8.340 8.380 8.150 8.260 1,015,460 -0.07(-0.84%)
May 10, 2018 8.630 8.630 8.300 8.330 841,719 -0.24(-2.80%)
May 09, 2018 8.500 8.670 8.430 8.570 1,062,568 +0.12(+1.42%)
May 08, 2018 8.450 8.510 8.160 8.450 484,952 +0.04(+0.48%)
May 07, 2018 8.510 8.710 8.390 8.410 1,069,181 +0.02(+0.24%)
May 04, 2018 8.410 8.590 8.310 8.390 518,997 -0.03(-0.36%)
May 03, 2018 8.340 8.450 8.210 8.420 934,961 +0.03(+0.36%)
May 02, 2018 8.080 8.470 8.080 8.390 921,653 +0.29(+3.58%)
May 01, 2018 8.090 8.180 8.040 8.100 437,019 -0.02(-0.25%)
Apr 30, 2018 8.080 8.220 8.050 8.120 365,096 -0.04(-0.49%)
Apr 27, 2018 8.160 8.270 8.110 8.160 155,038 -0.05(-0.61%)
Apr 26, 2018 8.230 8.260 8.060 8.210 593,011 +0.04(+0.49%)
Apr 25, 2018 8.020 8.230 7.980 8.170 568,177 +0.13(+1.62%)
Apr 24, 2018 7.990 8.170 7.920 8.040 914,881 +0.06(+0.75%)
Apr 23, 2018 7.700 8.010 7.700 7.980 1,197,256 +0.17(+2.18%)
Apr 20, 2018 7.940 7.940 7.680 7.810 488,487 -0.19(-2.38%)
Apr 19, 2018 8.120 8.240 8.000 8.000 627,693 -0.09(-1.11%)
Apr 18, 2018 7.960 8.300 7.950 8.090 1,315,423 +0.22(+2.80%)
Apr 17, 2018 7.670 7.880 7.570 7.870 958,576 +0.17(+2.21%)
Apr 16, 2018 7.700 7.770 7.640 7.700 452,590 +0.02(+0.26%)
Apr 13, 2018 7.820 7.880 7.640 7.680 382,259 -0.13(-1.66%)
Apr 12, 2018 7.720 7.840 7.590 7.810 1,508,116 +0.12(+1.56%)
Apr 11, 2018 7.680 7.810 7.600 7.690 1,597,649 +0.05(+0.65%)
Apr 10, 2018 7.450 7.790 7.400 7.640 1,013,585 +0.35(+4.80%)
Apr 09, 2018 7.210 7.450 7.210 7.290 894,064 +0.10(+1.39%)
Apr 06, 2018 7.300 7.480 7.160 7.190 685,156 -0.14(-1.91%)
Apr 05, 2018 7.000 7.400 6.870 7.330 1,241,980 +0.32(+4.56%)
Apr 04, 2018 6.900 7.020 6.800 7.010 456,540 -0.04(-0.57%)
Apr 03, 2018 6.810 7.090 6.800 7.050 552,953 +0.30(+4.44%)
Apr 02, 2018 6.860 6.880 6.670 6.750 390,918 -0.13(-1.89%)
Mar 29, 2018 6.880 6.880 6.880 0 +0.24(+3.61%)
Mar 28, 2018 6.810 6.810 6.590 6.640 773,664 -0.18(-2.64%)
Mar 27, 2018 6.800 7.020 6.750 6.820 448,510 +0.03(+0.44%)
Mar 26, 2018 6.870 6.930 6.650 6.790 1,121,050 -0.03(-0.44%)
Mar 23, 2018 6.960 7.090 6.790 6.820 552,660 -0.06(-0.87%)
Mar 22, 2018 6.870 6.920 6.810 6.880 655,518 -0.08(-1.15%)
Mar 21, 2018 6.700 7.060 6.695 6.960 1,241,753 +0.33(+4.98%)
Mar 20, 2018 6.590 6.700 6.590 6.630 1,434,472 +0.12(+1.84%)
Mar 19, 2018 6.630 6.660 6.480 6.510 342,982 -0.18(-2.69%)
Mar 16, 2018 6.520 6.700 6.500 6.690 409,083 +0.17(+2.61%)
Mar 15, 2018 6.490 6.580 6.480 6.520 252,676 +0.06(+0.93%)
Mar 14, 2018 6.500 6.515 6.415 6.460 406,429 -0.01(-0.15%)
Mar 13, 2018 6.450 6.530 6.390 6.470 466,621 +0.04(+0.62%)
Mar 12, 2018 6.440 6.500 6.390 6.430 283,196 -0.03(-0.46%)
Mar 09, 2018 6.420 6.550 6.400 6.460 516,940 +0.09(+1.41%)
Mar 08, 2018 6.470 6.490 6.350 6.370 515,772 -0.10(-1.55%)
Mar 07, 2018 6.500 6.670 6.360 6.470 1,469,447 -0.04(-0.61%)
Mar 06, 2018 6.570 6.580 6.450 6.510 619,049 -0.02(-0.31%)
Mar 05, 2018 6.430 6.620 6.400 6.530 644,400 +0.10(+1.56%)
Mar 02, 2018 6.460 6.540 6.390 6.430 721,191 -0.09(-1.38%)
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.