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

Kelt Exploration Ltd (TSX: KEL )

6.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2022 5.460 5.510 5.360 5.440 445,377 +0.07(+1.30%)
Nov 29, 2022 5.210 5.440 5.210 5.370 349,660 +0.11(+2.09%)
Nov 28, 2022 5.350 5.380 5.200 5.260 535,410 -0.24(-4.36%)
Nov 25, 2022 5.530 5.550 5.470 5.500 122,683 -0.02(-0.36%)
Nov 24, 2022 5.600 5.630 5.500 5.520 164,158 -0.10(-1.78%)
Nov 23, 2022 5.480 5.650 5.440 5.620 214,085 +0.07(+1.26%)
Nov 22, 2022 5.450 5.610 5.390 5.550 532,935 +0.15(+2.78%)
Nov 21, 2022 5.420 5.510 5.190 5.400 309,925 -0.15(-2.70%)
Nov 18, 2022 5.300 5.550 5.220 5.550 308,985 +0.08(+1.46%)
Nov 17, 2022 5.450 5.480 5.340 5.470 360,438 -0.03(-0.55%)
Nov 16, 2022 5.530 5.560 5.470 5.500 398,736 -0.08(-1.43%)
Nov 15, 2022 5.540 5.600 5.450 5.580 256,775 +0.05(+0.90%)
Nov 14, 2022 5.660 5.680 5.500 5.530 668,617 -0.16(-2.81%)
Nov 11, 2022 5.770 5.790 5.610 5.690 1,038,529 +0.04(+0.71%)
Nov 10, 2022 5.900 5.960 5.570 5.650 1,256,119 -0.20(-3.42%)
Nov 09, 2022 6.150 6.150 5.800 5.850 362,115 -0.39(-6.25%)
Nov 08, 2022 6.550 6.550 6.200 6.240 241,826 -0.26(-4.00%)
Nov 07, 2022 6.240 6.540 6.180 6.500 327,569 +0.36(+5.86%)
Nov 04, 2022 6.160 6.270 6.010 6.140 412,649 +0.11(+1.82%)
Nov 03, 2022 5.900 6.060 5.840 6.030 286,429 +0.09(+1.52%)
Nov 02, 2022 5.950 6.110 5.910 5.940 341,721 -0.01(-0.17%)
Nov 01, 2022 6.050 6.050 5.900 5.950 336,145 +0.06(+1.02%)
Oct 31, 2022 5.800 5.990 5.800 5.890 371,602 +0.03(+0.51%)
Oct 28, 2022 6.030 6.040 5.780 5.860 172,702 -0.13(-2.17%)
Oct 27, 2022 6.050 6.180 5.980 5.990 219,135 +0.03(+0.50%)
Oct 26, 2022 5.840 6.100 5.840 5.960 395,914 +0.16(+2.76%)
Oct 25, 2022 5.660 5.860 5.660 5.800 184,869 +0.09(+1.58%)
Oct 24, 2022 5.630 5.770 5.630 5.710 137,846 +0.10(+1.78%)
Oct 21, 2022 5.550 5.660 5.510 5.610 183,600 +0.00(+0.00%)
Oct 20, 2022 5.610 5.730 5.590 5.610 199,300 +0.05(+0.90%)
Oct 19, 2022 5.450 5.610 5.410 5.560 234,093 +0.14(+2.58%)
Oct 18, 2022 5.590 5.590 5.340 5.420 209,143 -0.12(-2.17%)
Oct 17, 2022 5.590 5.650 5.540 5.540 456,906 +0.04(+0.73%)
Oct 14, 2022 5.580 5.680 5.450 5.500 306,513 -0.17(-3.00%)
Oct 13, 2022 5.390 5.790 5.390 5.670 406,384 +0.15(+2.72%)
Oct 12, 2022 5.490 5.540 5.340 5.520 283,443 +0.03(+0.55%)
Oct 11, 2022 5.620 5.700 5.310 5.490 372,544 -0.33(-5.67%)
Oct 07, 2022 5.820 0 -0.17(-2.84%)
Oct 06, 2022 5.750 6.020 5.750 5.990 526,621 +0.16(+2.74%)
Oct 05, 2022 5.650 5.870 5.490 5.830 472,427 +0.28(+5.05%)
Oct 04, 2022 5.510 5.690 5.490 5.550 400,967 +0.18(+3.35%)
Oct 03, 2022 5.410 5.510 5.340 5.370 318,774 +0.16(+3.07%)
Sep 30, 2022 5.160 5.280 5.090 5.210 139,224 -0.01(-0.19%)
Sep 29, 2022 5.280 5.290 5.050 5.220 190,554 -0.06(-1.14%)
Sep 28, 2022 5.130 5.320 5.060 5.280 141,085 +0.17(+3.33%)
Sep 27, 2022 5.170 5.190 5.010 5.110 239,032 +0.08(+1.59%)
Sep 26, 2022 5.270 5.300 4.980 5.030 291,505 -0.26(-4.91%)
Sep 23, 2022 5.340 5.390 5.140 5.290 628,759 -0.32(-5.70%)
Sep 22, 2022 6.000 6.010 5.570 5.610 372,524 -0.30(-5.08%)
Sep 21, 2022 6.060 6.090 5.870 5.910 284,591 -0.06(-1.01%)
Sep 20, 2022 6.230 6.230 5.940 5.970 393,427 -0.29(-4.63%)
Sep 19, 2022 6.040 6.320 6.010 6.260 355,780 +0.01(+0.16%)
Sep 16, 2022 6.280 6.390 6.170 6.250 702,760 -0.10(-1.57%)
Sep 15, 2022 6.400 6.410 6.280 6.350 283,636 -0.17(-2.61%)
Sep 14, 2022 6.370 6.610 6.300 6.520 443,973 +0.20(+3.16%)
Sep 13, 2022 6.350 6.430 6.300 6.320 467,439 -0.06(-0.94%)
Sep 12, 2022 6.480 6.480 6.290 6.380 363,198 +0.00(+0.00%)
Sep 09, 2022 6.290 6.400 6.270 6.380 244,719 +0.28(+4.59%)
Sep 08, 2022 6.040 6.120 5.960 6.100 258,963 +0.08(+1.33%)
Sep 07, 2022 6.070 6.120 5.830 6.020 527,052 -0.28(-4.44%)
Sep 06, 2022 6.370 6.390 6.240 6.300 266,583 +0.01(+0.16%)
Sep 02, 2022 6.290 0 +0.12(+1.94%)
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.