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

Kelt Exploration Ltd (TSX: KEL )

6.390 +0.080 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.820 5.910 5.770 5.850 539,624 +0.02(+0.34%)
Feb 28, 2024 5.900 6.000 5.810 5.830 175,503 -0.12(-2.02%)
Feb 27, 2024 5.780 5.950 5.750 5.950 189,335 +0.20(+3.48%)
Feb 26, 2024 5.640 5.790 5.610 5.750 129,461 +0.07(+1.23%)
Feb 23, 2024 5.700 5.730 5.560 5.680 384,906 -0.07(-1.22%)
Feb 22, 2024 5.790 5.820 5.670 5.750 164,125 +0.02(+0.35%)
Feb 21, 2024 5.490 5.750 5.490 5.730 238,675 +0.26(+4.75%)
Feb 20, 2024 5.640 5.700 5.460 5.470 133,442 -0.21(-3.70%)
Feb 16, 2024 5.680 0 -0.01(-0.18%)
Feb 15, 2024 5.380 5.740 5.380 5.690 179,049 +0.30(+5.57%)
Feb 14, 2024 5.410 5.560 5.380 5.390 114,452 +0.02(+0.37%)
Feb 13, 2024 5.440 5.440 5.270 5.370 174,018 -0.06(-1.10%)
Feb 12, 2024 5.290 5.510 5.260 5.430 553,841 +0.15(+2.84%)
Feb 09, 2024 5.470 5.480 5.270 5.280 146,704 -0.15(-2.76%)
Feb 08, 2024 5.380 5.520 5.190 5.430 298,005 +0.03(+0.56%)
Feb 07, 2024 5.280 5.410 5.260 5.400 179,704 +0.07(+1.31%)
Feb 06, 2024 5.070 5.330 5.050 5.330 238,153 +0.26(+5.13%)
Feb 05, 2024 5.110 5.120 5.010 5.070 124,152 -0.09(-1.74%)
Feb 02, 2024 5.290 5.320 5.130 5.160 226,780 -0.19(-3.55%)
Feb 01, 2024 5.400 5.520 5.310 5.350 176,079 -0.02(-0.37%)
Jan 31, 2024 5.520 5.530 5.360 5.370 217,673 -0.15(-2.72%)
Jan 30, 2024 5.440 5.540 5.430 5.520 114,039 +0.03(+0.55%)
Jan 29, 2024 5.590 5.650 5.470 5.490 252,489 -0.11(-1.96%)
Jan 26, 2024 5.640 5.690 5.540 5.600 154,213 -0.01(-0.18%)
Jan 25, 2024 5.620 5.690 5.540 5.610 214,080 +0.03(+0.54%)
Jan 24, 2024 5.610 5.660 5.540 5.580 209,832 +0.03(+0.54%)
Jan 23, 2024 5.270 5.570 5.270 5.550 431,806 +0.30(+5.71%)
Jan 22, 2024 5.270 5.350 5.200 5.250 686,862 -0.05(-0.94%)
Jan 19, 2024 5.470 5.490 5.280 5.300 266,970 -0.18(-3.28%)
Jan 18, 2024 5.520 5.540 5.380 5.480 486,260 -0.02(-0.36%)
Jan 17, 2024 5.540 5.560 5.450 5.500 205,177 -0.09(-1.61%)
Jan 16, 2024 5.730 5.730 5.500 5.590 456,900 -0.13(-2.27%)
Jan 15, 2024 5.680 5.740 5.590 5.720 102,274 +0.06(+1.06%)
Jan 12, 2024 5.710 5.810 5.600 5.660 245,968 +0.02(+0.35%)
Jan 11, 2024 5.720 5.720 5.620 5.640 163,503 -0.03(-0.53%)
Jan 10, 2024 5.790 5.800 5.650 5.670 117,202 -0.11(-1.90%)
Jan 09, 2024 5.700 5.840 5.660 5.780 347,261 +0.09(+1.58%)
Jan 08, 2024 5.750 5.750 5.620 5.690 199,784 -0.20(-3.40%)
Jan 05, 2024 5.900 5.910 5.770 5.890 195,959 +0.02(+0.34%)
Jan 04, 2024 5.940 5.940 5.760 5.870 227,102 -0.02(-0.34%)
Jan 03, 2024 5.670 5.950 5.610 5.890 371,666 +0.23(+4.06%)
Jan 02, 2024 5.750 5.860 5.620 5.660 163,426 -0.06(-1.05%)
Dec 29, 2023 5.720 0 -0.01(-0.17%)
Dec 28, 2023 5.830 5.880 5.730 5.730 218,403 -0.14(-2.39%)
Dec 27, 2023 5.850 5.910 5.820 5.870 250,353 +0.05(+0.86%)
Dec 22, 2023 5.820 0 -0.02(-0.34%)
Dec 21, 2023 5.830 5.850 5.770 5.840 233,816 +0.02(+0.34%)
Dec 20, 2023 6.080 6.100 5.800 5.820 338,868 -0.28(-4.59%)
Dec 19, 2023 5.850 6.150 5.850 6.100 505,985 +0.25(+4.27%)
Dec 18, 2023 5.820 5.950 5.800 5.850 445,135 +0.08(+1.39%)
Dec 15, 2023 5.870 5.920 5.700 5.770 5,375,616 -0.04(-0.69%)
Dec 14, 2023 5.770 5.830 5.720 5.810 571,417 +0.14(+2.47%)
Dec 13, 2023 5.500 5.690 5.500 5.670 479,919 +0.17(+3.09%)
Dec 12, 2023 5.730 5.770 5.500 5.500 660,400 -0.31(-5.34%)
Dec 11, 2023 5.920 5.930 5.770 5.810 407,707 -0.10(-1.69%)
Dec 08, 2023 5.930 6.090 5.870 5.910 594,808 +0.04(+0.68%)
Dec 07, 2023 5.960 6.080 5.830 5.870 505,157 -0.06(-1.01%)
Dec 06, 2023 6.230 6.240 5.910 5.930 965,888 -0.29(-4.66%)
Dec 05, 2023 6.470 6.540 6.210 6.220 787,844 -0.24(-3.72%)
Dec 04, 2023 6.630 6.680 6.380 6.460 771,176 -0.24(-3.58%)
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.