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 (%)
Mar 29, 2019 5.580 5.610 5.450 5.510 565,722 +0.06(+1.10%)
Mar 28, 2019 5.500 5.590 5.410 5.450 1,061,822 -0.16(-2.85%)
Mar 27, 2019 5.770 5.850 5.590 5.610 343,478 -0.17(-2.94%)
Mar 26, 2019 5.890 5.980 5.760 5.780 851,229 +0.06(+1.05%)
Mar 25, 2019 5.750 5.770 5.650 5.720 415,988 -0.07(-1.21%)
Mar 22, 2019 5.910 5.930 5.640 5.790 1,300,453 -0.24(-3.98%)
Mar 21, 2019 5.810 6.090 5.810 6.030 1,516,354 +0.19(+3.25%)
Mar 20, 2019 5.500 5.850 5.470 5.840 777,977 +0.31(+5.61%)
Mar 19, 2019 5.490 5.710 5.480 5.530 1,520,697 +0.05(+0.91%)
Mar 18, 2019 5.300 5.490 5.250 5.480 566,400 +0.21(+3.98%)
Mar 15, 2019 5.320 5.420 5.220 5.270 509,114 -0.05(-0.94%)
Mar 14, 2019 5.340 5.410 5.240 5.320 464,600 -0.02(-0.37%)
Mar 13, 2019 5.300 5.390 5.280 5.340 651,640 +0.11(+2.10%)
Mar 12, 2019 5.210 5.270 5.140 5.230 466,743 +0.07(+1.36%)
Mar 11, 2019 5.130 5.260 5.020 5.160 616,558 +0.01(+0.19%)
Mar 08, 2019 5.150 5.200 5.030 5.150 523,235 -0.17(-3.20%)
Mar 07, 2019 5.200 5.320 5.020 5.320 983,292 +0.12(+2.31%)
Mar 06, 2019 5.110 5.230 4.960 5.200 980,428 +0.05(+0.97%)
Mar 05, 2019 5.240 5.240 5.130 5.150 587,359 -0.03(-0.58%)
Mar 04, 2019 5.450 5.450 5.030 5.180 1,226,992 -0.23(-4.25%)
Mar 01, 2019 5.350 5.490 5.280 5.410 1,020,412 +0.16(+3.05%)
Feb 28, 2019 5.450 5.450 5.220 5.250 1,323,642 -0.19(-3.49%)
Feb 27, 2019 5.500 5.580 5.420 5.440 725,458 -0.03(-0.55%)
Feb 26, 2019 5.470 5.520 5.320 5.470 1,109,971 +0.01(+0.18%)
Feb 25, 2019 5.320 5.540 5.250 5.460 1,371,185 +0.14(+2.63%)
Feb 22, 2019 5.190 5.400 5.160 5.320 2,095,041 +0.20(+3.91%)
Feb 21, 2019 4.900 5.220 4.850 5.120 2,448,811 +0.26(+5.35%)
Feb 20, 2019 4.700 4.880 4.650 4.860 1,567,845 +0.14(+2.97%)
Feb 19, 2019 4.880 4.880 4.660 4.720 764,452 -0.17(-3.48%)
Feb 15, 2019 4.890 4.890 4.890 0 +0.14(+2.95%)
Feb 14, 2019 4.690 4.810 4.630 4.750 920,828 +0.05(+1.06%)
Feb 13, 2019 4.450 4.710 4.430 4.700 1,570,876 +0.24(+5.38%)
Feb 12, 2019 4.310 4.490 4.310 4.460 1,384,719 +0.22(+5.19%)
Feb 11, 2019 4.160 4.260 4.090 4.240 593,404 +0.05(+1.19%)
Feb 08, 2019 4.280 4.300 4.160 4.190 1,261,345 -0.06(-1.41%)
Feb 07, 2019 4.450 4.460 4.150 4.250 886,816 -0.21(-4.71%)
Feb 06, 2019 4.320 4.470 4.230 4.460 944,499 +0.12(+2.76%)
Feb 05, 2019 4.390 4.480 4.330 4.340 440,241 -0.06(-1.36%)
Feb 04, 2019 4.490 4.490 4.340 4.400 819,522 -0.11(-2.44%)
Feb 01, 2019 4.510 4.550 4.410 4.510 398,703 +0.00(+0.00%)
Jan 31, 2019 4.650 4.660 4.450 4.510 1,811,962 -0.14(-3.01%)
Jan 30, 2019 4.640 4.740 4.520 4.650 1,663,011 +0.06(+1.31%)
Jan 29, 2019 4.660 4.770 4.540 4.590 1,240,013 -0.03(-0.65%)
Jan 28, 2019 4.510 4.630 4.440 4.620 603,414 +0.00(+0.00%)
Jan 25, 2019 4.750 4.790 4.600 4.620 1,449,604 -0.12(-2.53%)
Jan 24, 2019 4.630 4.800 4.540 4.740 1,150,959 +0.11(+2.38%)
Jan 23, 2019 4.680 4.710 4.530 4.630 794,262 +0.00(+0.00%)
Jan 22, 2019 4.740 4.750 4.580 4.630 916,342 -0.19(-3.94%)
Jan 21, 2019 4.900 4.940 4.790 4.820 206,573 -0.06(-1.23%)
Jan 18, 2019 4.880 4.970 4.830 4.880 719,683 +0.01(+0.21%)
Jan 17, 2019 4.920 4.930 4.730 4.870 881,047 -0.09(-1.81%)
Jan 16, 2019 4.920 4.970 4.770 4.960 820,377 +0.07(+1.43%)
Jan 15, 2019 4.870 4.970 4.850 4.890 992,725 +0.07(+1.45%)
Jan 14, 2019 4.930 5.000 4.790 4.820 667,303 -0.14(-2.82%)
Jan 11, 2019 5.000 5.060 4.900 4.960 1,272,454 -0.11(-2.17%)
Jan 10, 2019 5.010 5.150 4.950 5.070 1,550,564 -0.01(-0.20%)
Jan 09, 2019 4.870 5.150 4.860 5.080 3,050,946 +0.32(+6.72%)
Jan 08, 2019 5.030 5.050 4.700 4.760 1,424,871 -0.17(-3.45%)
Jan 07, 2019 4.970 5.070 4.820 4.930 1,662,494 +0.01(+0.20%)
Jan 04, 2019 4.750 5.010 4.670 4.920 3,470,317 +0.30(+6.49%)
Jan 03, 2019 4.700 4.790 4.570 4.620 1,317,772 -0.06(-1.28%)
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.