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

Kelt Exploration Ltd (TSX: KEL )

6.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2021 5.000 5.250 5.000 5.210 630,783 +0.21(+4.20%)
Oct 29, 2021 4.940 5.020 4.870 5.000 356,241 +0.06(+1.21%)
Oct 28, 2021 4.920 5.010 4.870 4.940 340,281 +0.00(+0.00%)
Oct 27, 2021 4.950 5.090 4.890 4.940 254,444 -0.07(-1.40%)
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%)
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.