Kelt Exploration (TSX: KEL )

5.010 CAD -0.050 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 5.080 5.010 309,393 -0.05(-0.99%)
Oct 25, 2021 4.900 5.100 4.900 5.060 642,717 +0.22(+4.55%)
Oct 22, 2021 4.830 4.930 4.810 4.840 332,425 +0.01(+0.21%)
Oct 21, 2021 4.910 4.920 4.780 4.830 350,552 -0.12(-2.42%)
Oct 20, 2021 4.890 4.970 4.810 4.950 182,701 +0.00(+0.00%)
Oct 19, 2021 4.920 5.000 4.820 4.950 419,661 +0.06(+1.23%)
Oct 18, 2021 5.160 5.160 4.830 4.890 478,542 -0.19(-3.74%)
Oct 15, 2021 5.150 5.280 5.080 5.080 486,688 +0.00(+0.00%)
Oct 14, 2021 4.700 5.120 4.690 5.080 936,156 +0.40(+8.55%)
Oct 13, 2021 4.780 4.790 4.620 4.680 661,158 -0.17(-3.51%)
Oct 12, 2021 5.000 5.000 4.850 4.850 365,147 -0.08(-1.62%)
Oct 08, 2021 4.930 4.930 4.930 0 +0.00(+0.00%)
Oct 07, 2021 4.890 5.000 4.780 4.930 1,000,748 +0.07(+1.44%)
Oct 06, 2021 4.930 4.930 4.750 4.860 655,139 -0.09(-1.82%)
Oct 05, 2021 4.750 4.950 4.730 4.950 841,036 +0.27(+5.77%)
Oct 04, 2021 4.650 4.740 4.620 4.680 279,085 +0.06(+1.30%)
Oct 01, 2021 4.550 4.650 4.530 4.620 362,682 +0.07(+1.54%)
Sep 30, 2021 4.440 4.580 4.350 4.550 768,070 +0.08(+1.79%)
Sep 29, 2021 4.600 4.620 4.420 4.470 523,614 -0.08(-1.76%)
Sep 28, 2021 4.850 4.850 4.550 4.550 831,145 -0.21(-4.41%)
Sep 27, 2021 4.700 4.820 4.690 4.760 895,558 +0.18(+3.93%)
Sep 24, 2021 4.410 4.590 4.330 4.580 708,748 +0.13(+2.92%)
Sep 23, 2021 4.340 4.450 4.320 4.450 319,540 +0.14(+3.25%)
Sep 22, 2021 4.170 4.350 4.170 4.310 526,886 +0.21(+5.12%)
Sep 21, 2021 4.000 4.110 3.940 4.100 273,290 +0.15(+3.80%)
Sep 20, 2021 3.950 4.040 3.860 3.950 311,864 -0.11(-2.71%)
Sep 17, 2021 4.190 4.230 4.050 4.060 363,694 -0.15(-3.56%)
Sep 16, 2021 4.080 4.240 4.050 4.210 772,866 +0.11(+2.68%)
Sep 15, 2021 3.930 4.190 3.890 4.100 1,266,709 +0.31(+8.18%)
Sep 14, 2021 3.820 3.900 3.780 3.790 413,693 -0.02(-0.52%)
Sep 13, 2021 3.730 3.930 3.730 3.810 561,120 +0.09(+2.42%)
Sep 10, 2021 3.720 3.770 3.690 3.720 143,566 +0.03(+0.81%)
Sep 09, 2021 3.670 3.840 3.630 3.690 665,765 -0.02(-0.54%)
Sep 08, 2021 3.630 3.720 3.610 3.710 507,367 +0.11(+3.06%)
Sep 07, 2021 3.650 3.740 3.590 3.600 183,540 -0.04(-1.10%)
Sep 03, 2021 3.640 3.640 3.640 0 +0.09(+2.54%)
Sep 02, 2021 3.400 3.580 3.390 3.550 767,238 +0.18(+5.34%)
Sep 01, 2021 3.350 3.370 3.290 3.370 290,993 +0.02(+0.60%)
Aug 31, 2021 3.330 3.370 3.260 3.350 269,278 +0.02(+0.60%)
Aug 30, 2021 3.370 3.370 3.300 3.330 269,837 -0.02(-0.60%)
Aug 27, 2021 3.340 3.370 3.310 3.350 447,826 +0.10(+3.08%)
Aug 26, 2021 3.250 3.260 3.180 3.250 133,911 -0.01(-0.31%)
Aug 25, 2021 3.280 3.280 3.210 3.260 174,061 -0.02(-0.61%)
Aug 24, 2021 3.130 3.370 3.070 3.280 375,908 +0.21(+6.84%)
Aug 23, 2021 3.010 3.110 2.990 3.070 294,383 +0.14(+4.78%)
Aug 20, 2021 2.850 2.930 2.840 2.930 153,896 +0.05(+1.74%)
Aug 19, 2021 2.980 2.980 2.830 2.880 530,884 -0.15(-4.95%)
Aug 18, 2021 3.130 3.150 3.020 3.030 155,006 -0.07(-2.26%)
Aug 17, 2021 3.140 3.170 3.070 3.100 502,932 -0.06(-1.90%)
Aug 16, 2021 3.190 3.190 3.120 3.160 340,607 -0.10(-3.07%)
Aug 13, 2021 3.340 3.370 3.260 3.260 226,027 -0.11(-3.26%)
Aug 12, 2021 3.430 3.460 3.370 3.370 301,203 -0.07(-2.03%)
Aug 11, 2021 3.350 3.490 3.320 3.440 543,352 +0.09(+2.69%)
Aug 10, 2021 3.170 3.390 3.170 3.350 263,812 +0.19(+6.01%)
Aug 09, 2021 3.100 3.200 3.060 3.160 348,354 -0.03(-0.94%)
Aug 06, 2021 3.320 3.320 3.180 3.190 420,038 +0.01(+0.31%)
Aug 05, 2021 3.140 3.200 3.060 3.180 458,438 +0.07(+2.25%)
Aug 04, 2021 3.250 3.250 3.090 3.110 960,429 -0.14(-4.31%)
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.