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

Kelt Exploration Ltd (TSX: KEL )

5.980 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2022 5.520 5.590 5.540 328,465 +0.09(+1.65%)
Jan 28, 2022 5.430 5.490 5.340 5.450 483,729 +0.06(+1.11%)
Jan 27, 2022 5.550 5.610 5.270 5.390 418,756 -0.08(-1.46%)
Jan 26, 2022 5.630 5.650 5.400 5.470 484,732 +0.03(+0.55%)
Jan 25, 2022 5.290 5.480 5.130 5.440 671,292 +0.13(+2.45%)
Jan 24, 2022 5.090 5.340 4.970 5.310 803,658 -0.01(-0.19%)
Jan 21, 2022 5.350 5.400 5.160 5.320 814,544 -0.09(-1.66%)
Jan 20, 2022 5.450 5.550 5.300 5.410 633,524 -0.02(-0.37%)
Jan 19, 2022 5.620 5.630 5.390 5.430 423,025 -0.08(-1.45%)
Jan 18, 2022 5.780 5.790 5.500 5.510 481,678 -0.22(-3.84%)
Jan 17, 2022 5.530 5.740 5.530 5.730 237,928 +0.21(+3.80%)
Jan 14, 2022 5.430 5.550 5.370 5.520 772,999 +0.06(+1.10%)
Jan 13, 2022 5.650 5.650 5.320 5.460 1,065,968 -0.17(-3.02%)
Jan 12, 2022 5.400 5.630 5.380 5.630 1,049,579 +0.33(+6.23%)
Jan 11, 2022 5.180 5.370 5.180 5.300 692,452 +0.14(+2.71%)
Jan 10, 2022 5.060 5.170 4.960 5.160 1,188,387 +0.06(+1.18%)
Jan 07, 2022 5.010 5.120 4.960 5.100 345,757 +0.09(+1.80%)
Jan 06, 2022 5.010 5.070 4.890 5.010 378,956 +0.16(+3.30%)
Jan 05, 2022 4.990 5.080 4.840 4.850 333,350 -0.10(-2.02%)
Jan 04, 2022 4.820 4.980 4.820 4.950 321,396 +0.13(+2.70%)
Dec 31, 2021 4.820 4.820 4.820 0 +0.05(+1.05%)
Dec 30, 2021 4.820 4.830 4.720 4.770 309,374 -0.02(-0.42%)
Dec 29, 2021 4.690 4.860 4.680 4.790 320,860 +0.08(+1.70%)
Dec 24, 2021 4.710 4.710 4.710 0 +0.06(+1.29%)
Dec 23, 2021 4.590 4.670 4.520 4.650 689,176 +0.09(+1.97%)
Dec 22, 2021 4.410 4.620 4.370 4.560 199,718 +0.14(+3.17%)
Dec 21, 2021 4.310 4.460 4.260 4.420 555,455 +0.21(+4.99%)
Dec 20, 2021 4.070 4.310 4.070 4.210 547,192 -0.19(-4.32%)
Dec 17, 2021 4.500 4.500 4.310 4.400 226,034 -0.13(-2.87%)
Dec 16, 2021 4.550 4.730 4.520 4.530 574,559 +0.13(+2.95%)
Dec 15, 2021 4.420 4.460 4.190 4.400 507,158 -0.06(-1.35%)
Dec 14, 2021 4.490 4.580 4.430 4.460 258,435 -0.14(-3.04%)
Dec 13, 2021 4.660 4.670 4.550 4.600 325,974 -0.10(-2.13%)
Dec 10, 2021 4.630 4.700 4.560 4.700 275,997 +0.10(+2.17%)
Dec 09, 2021 4.540 4.620 4.490 4.600 570,064 +0.00(+0.00%)
Dec 08, 2021 4.580 4.630 4.520 4.600 268,076 +0.03(+0.66%)
Dec 07, 2021 4.460 4.590 4.420 4.570 495,402 +0.21(+4.82%)
Dec 06, 2021 4.200 4.460 4.120 4.360 532,224 +0.18(+4.31%)
Dec 03, 2021 4.290 4.330 4.090 4.180 452,252 +0.03(+0.72%)
Dec 02, 2021 4.080 4.190 4.000 4.150 468,991 +0.00(+0.00%)
Dec 01, 2021 4.420 4.420 4.150 4.150 876,060 -0.14(-3.26%)
Nov 30, 2021 4.560 4.680 4.230 4.290 4,162,754 -0.38(-8.14%)
Nov 29, 2021 4.740 4.760 4.540 4.670 482,429 +0.11(+2.41%)
Nov 26, 2021 4.700 4.700 4.440 4.560 719,458 -0.42(-8.43%)
Nov 25, 2021 4.870 5.000 4.850 4.980 181,628 +0.10(+2.05%)
Nov 24, 2021 4.770 4.900 4.730 4.880 270,240 +0.09(+1.88%)
Nov 23, 2021 4.810 4.900 4.770 4.790 320,857 +0.04(+0.84%)
Nov 22, 2021 4.720 4.810 4.640 4.750 460,771 -0.03(-0.63%)
Nov 19, 2021 4.780 4.910 4.680 4.780 507,672 -0.19(-3.82%)
Nov 18, 2021 4.900 5.030 4.960 4.970 374,113 +0.04(+0.81%)
Nov 17, 2021 4.960 5.060 4.910 4.930 296,071 -0.06(-1.20%)
Nov 16, 2021 5.020 5.200 4.990 4.990 654,338 -0.03(-0.60%)
Nov 15, 2021 4.940 5.040 4.900 5.020 258,017 +0.01(+0.20%)
Nov 12, 2021 4.910 5.150 4.910 5.010 778,951 +0.08(+1.62%)
Nov 11, 2021 4.960 5.070 4.810 4.930 494,717 -0.09(-1.79%)
Nov 10, 2021 5.040 5.020 848,368 -0.16(-3.09%)
Nov 09, 2021 5.170 5.210 5.020 5.180 453,889 -0.02(-0.38%)
Nov 08, 2021 5.340 5.440 5.160 5.200 538,504 -0.14(-2.62%)
Nov 05, 2021 5.230 5.380 5.070 5.340 552,833 +0.12(+2.30%)
Nov 04, 2021 5.180 5.270 5.160 5.220 464,710 +0.14(+2.76%)
Nov 03, 2021 5.180 5.250 5.050 5.080 336,058 -0.21(-3.97%)
Nov 02, 2021 5.180 5.370 5.180 5.290 565,292 +0.08(+1.54%)
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.