Skip to main content

Kelt Exploration Ltd (TSX: KEL )

4.450 +0.020 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 4.420 4.550 4.420 4.450 245,150 +0.02(+0.45%)
Feb 02, 2023 4.500 4.650 4.420 4.430 419,350 -0.07(-1.56%)
Feb 01, 2023 4.530 4.580 4.430 4.500 676,441 -0.07(-1.53%)
Jan 31, 2023 4.550 4.630 4.500 4.570 693,971 +0.02(+0.44%)
Jan 30, 2023 4.510 4.660 4.510 4.550 532,626 -0.11(-2.36%)
Jan 27, 2023 4.710 4.810 4.640 4.660 877,269 -0.06(-1.27%)
Jan 26, 2023 4.740 4.750 4.550 4.720 714,675 +0.00(+0.00%)
Jan 25, 2023 4.790 4.790 4.670 4.720 721,720 -0.12(-2.48%)
Jan 24, 2023 4.960 4.960 4.800 4.840 3,213,978 -0.14(-2.81%)
Jan 23, 2023 5.050 5.050 4.910 4.980 387,720 +0.03(+0.61%)
Jan 20, 2023 4.950 5.020 4.920 4.950 347,325 +0.02(+0.41%)
Jan 19, 2023 4.830 4.970 4.790 4.930 766,569 +0.08(+1.65%)
Jan 18, 2023 5.020 5.160 4.840 4.850 640,766 -0.15(-3.00%)
Jan 17, 2023 4.910 5.000 4.830 5.000 568,613 +0.05(+1.01%)
Jan 16, 2023 4.930 5.040 4.880 4.950 284,690 -0.03(-0.60%)
Jan 13, 2023 4.980 5.020 4.670 4.980 699,797 +0.06(+1.22%)
Jan 12, 2023 4.770 4.980 4.750 4.920 250,437 +0.18(+3.80%)
Jan 11, 2023 4.750 4.790 4.580 4.740 324,074 +0.04(+0.85%)
Jan 10, 2023 4.660 4.710 4.560 4.700 218,487 +0.05(+1.08%)
Jan 09, 2023 4.700 4.710 4.600 4.650 457,410 +0.05(+1.09%)
Jan 06, 2023 4.650 4.700 4.580 4.600 200,257 +0.02(+0.44%)
Jan 05, 2023 4.530 4.640 4.500 4.580 266,593 +0.05(+1.10%)
Jan 04, 2023 4.560 4.660 4.470 4.530 482,976 -0.08(-1.74%)
Jan 03, 2023 4.950 4.980 4.580 4.610 408,414 -0.40(-7.98%)
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%)
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.