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

Kelt Exploration Ltd (TSX: KEL )

6.310 +0.040 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2023 6.930 7.040 6.670 6.710 489,189 -0.16(-2.33%)
Nov 29, 2023 7.000 7.030 6.800 6.870 267,078 -0.10(-1.43%)
Nov 28, 2023 7.000 7.060 6.930 6.970 394,609 -0.02(-0.29%)
Nov 27, 2023 7.150 7.180 6.960 6.990 296,829 -0.18(-2.51%)
Nov 24, 2023 7.230 7.260 7.170 7.170 73,940 -0.05(-0.69%)
Nov 23, 2023 7.260 7.300 7.200 7.220 134,546 +0.04(+0.56%)
Nov 22, 2023 7.140 7.180 7.100 7.180 398,458 -0.08(-1.10%)
Nov 21, 2023 7.320 7.380 7.200 7.260 467,280 -0.12(-1.63%)
Nov 20, 2023 7.250 7.490 7.240 7.380 349,343 +0.16(+2.22%)
Nov 17, 2023 7.100 7.270 7.100 7.220 415,906 +0.10(+1.40%)
Nov 16, 2023 7.170 7.170 6.800 7.120 467,464 -0.04(-0.56%)
Nov 15, 2023 7.280 7.380 7.150 7.160 302,819 -0.28(-3.76%)
Nov 14, 2023 7.360 7.450 7.200 7.440 455,882 +0.08(+1.09%)
Nov 13, 2023 7.380 7.460 7.210 7.360 1,172,021 -0.02(-0.27%)
Nov 10, 2023 7.320 7.390 7.040 7.380 619,439 +0.11(+1.51%)
Nov 09, 2023 7.400 7.470 7.260 7.270 451,847 -0.12(-1.62%)
Nov 08, 2023 7.650 7.710 7.370 7.390 299,652 -0.34(-4.40%)
Nov 07, 2023 7.790 7.850 7.680 7.730 265,140 -0.18(-2.28%)
Nov 06, 2023 8.150 8.150 7.800 7.910 578,265 -0.22(-2.71%)
Nov 03, 2023 8.070 8.160 7.920 8.130 588,620 +0.07(+0.87%)
Nov 02, 2023 8.000 8.070 7.970 8.060 447,919 +0.10(+1.26%)
Nov 01, 2023 7.950 7.990 7.870 7.960 281,699 +0.08(+1.02%)
Oct 31, 2023 7.660 7.890 7.600 7.880 506,616 +0.33(+4.37%)
Oct 30, 2023 7.400 7.690 7.400 7.550 465,498 +0.14(+1.89%)
Oct 27, 2023 7.280 7.420 7.120 7.410 299,301 +0.16(+2.21%)
Oct 26, 2023 7.130 7.250 7.030 7.250 237,385 +0.03(+0.42%)
Oct 25, 2023 7.070 7.230 7.010 7.220 200,651 +0.13(+1.83%)
Oct 24, 2023 7.270 7.270 7.060 7.090 121,574 -0.02(-0.28%)
Oct 23, 2023 7.130 7.280 7.040 7.110 338,821 -0.08(-1.11%)
Oct 20, 2023 7.190 7.270 7.150 7.190 196,510 -0.17(-2.31%)
Oct 19, 2023 7.260 7.420 7.260 7.360 171,853 +0.03(+0.41%)
Oct 18, 2023 7.360 7.490 7.300 7.330 214,349 +0.00(+0.00%)
Oct 17, 2023 7.210 7.350 7.210 7.330 280,035 +0.09(+1.24%)
Oct 16, 2023 7.290 7.310 7.190 7.240 84,684 -0.01(-0.14%)
Oct 13, 2023 7.140 7.290 7.110 7.250 472,536 +0.16(+2.26%)
Oct 12, 2023 7.120 7.150 7.020 7.090 197,055 +0.03(+0.42%)
Oct 11, 2023 7.080 7.140 7.040 7.060 174,383 -0.07(-0.98%)
Oct 10, 2023 7.000 7.150 6.980 7.130 591,025 +0.27(+3.94%)
Oct 06, 2023 6.860 0 +0.14(+2.08%)
Oct 05, 2023 6.640 6.770 6.640 6.720 197,697 +0.00(+0.00%)
Oct 04, 2023 6.860 6.870 6.700 6.720 263,561 -0.22(-3.17%)
Oct 03, 2023 6.900 7.000 6.870 6.940 1,028,900 -0.01(-0.14%)
Oct 02, 2023 7.240 7.240 6.890 6.950 579,326 -0.30(-4.14%)
Sep 29, 2023 7.180 7.310 7.150 7.250 350,874 +0.10(+1.40%)
Sep 28, 2023 7.110 7.230 7.030 7.150 245,774 -0.03(-0.42%)
Sep 27, 2023 7.250 7.250 7.140 7.180 193,922 +0.04(+0.56%)
Sep 26, 2023 7.070 7.190 7.040 7.140 189,224 +0.04(+0.56%)
Sep 25, 2023 6.960 7.140 7.090 7.100 166,335 +0.12(+1.72%)
Sep 22, 2023 6.910 7.060 6.900 6.980 282,480 +0.11(+1.60%)
Sep 21, 2023 7.080 7.080 6.860 6.870 259,818 -0.18(-2.55%)
Sep 20, 2023 7.110 7.230 7.050 7.050 146,503 -0.14(-1.95%)
Sep 19, 2023 7.350 7.350 7.150 7.190 93,237 -0.11(-1.51%)
Sep 18, 2023 7.440 7.440 7.230 7.300 155,203 -0.12(-1.62%)
Sep 15, 2023 7.340 7.470 7.340 7.420 402,263 +0.03(+0.41%)
Sep 14, 2023 7.360 7.430 7.330 7.390 198,118 +0.14(+1.93%)
Sep 13, 2023 7.500 7.500 7.220 7.250 213,250 -0.24(-3.20%)
Sep 12, 2023 7.380 7.490 7.340 7.490 297,111 +0.17(+2.32%)
Sep 11, 2023 7.310 7.380 7.250 7.320 333,975 +0.04(+0.55%)
Sep 08, 2023 7.090 7.330 7.090 7.280 616,687 +0.25(+3.56%)
Sep 07, 2023 7.030 7.100 6.910 7.030 226,560 -0.04(-0.57%)
Sep 06, 2023 7.150 7.180 7.070 7.070 173,882 -0.12(-1.67%)
Sep 05, 2023 7.250 7.250 7.130 7.190 263,361 -0.03(-0.42%)
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.