Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.130 +0.050 (+0.82%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.920 6.080 5.920 6.080 288,785 +0.11(+1.84%)
Mar 26, 2024 6.100 6.100 5.940 5.970 281,470 -0.09(-1.49%)
Mar 25, 2024 5.890 6.060 5.880 6.060 458,348 +0.17(+2.89%)
Mar 22, 2024 5.840 5.940 5.800 5.890 468,076 +0.03(+0.51%)
Mar 21, 2024 6.090 6.090 5.850 5.860 436,652 -0.14(-2.33%)
Mar 20, 2024 6.000 6.100 5.920 6.000 799,540 +0.13(+2.21%)
Mar 19, 2024 5.840 6.020 5.840 5.870 302,785 +0.03(+0.51%)
Mar 18, 2024 5.830 5.920 5.800 5.840 153,762 -0.03(-0.51%)
Mar 15, 2024 5.880 5.940 5.810 5.870 249,383 +0.00(+0.00%)
Mar 14, 2024 5.840 5.910 5.820 5.870 186,214 +0.05(+0.86%)
Mar 13, 2024 5.810 6.000 5.800 5.820 268,072 +0.07(+1.22%)
Mar 12, 2024 5.850 5.920 5.700 5.750 261,848 -0.11(-1.88%)
Mar 11, 2024 5.990 5.990 5.810 5.860 138,803 -0.07(-1.18%)
Mar 08, 2024 6.000 6.110 5.880 5.930 288,661 -0.13(-2.15%)
Mar 07, 2024 6.060 6.170 6.060 6.060 128,876 -0.06(-0.98%)
Mar 06, 2024 6.260 6.260 6.080 6.120 154,505 -0.04(-0.65%)
Mar 05, 2024 6.150 6.280 6.110 6.160 143,676 -0.05(-0.81%)
Mar 04, 2024 6.110 6.220 6.050 6.210 213,228 +0.13(+2.14%)
Mar 01, 2024 5.920 6.120 5.900 6.080 358,422 +0.23(+3.93%)
Feb 29, 2024 5.820 5.910 5.770 5.850 539,624 +0.02(+0.34%)
Feb 28, 2024 5.900 6.000 5.810 5.830 175,503 -0.12(-2.02%)
Feb 27, 2024 5.780 5.950 5.750 5.950 189,375 +0.20(+3.48%)
Feb 26, 2024 5.640 5.790 5.610 5.750 129,461 +0.07(+1.23%)
Feb 23, 2024 5.700 5.730 5.560 5.680 384,906 -0.07(-1.22%)
Feb 22, 2024 5.790 5.820 5.670 5.750 164,125 +0.02(+0.35%)
Feb 21, 2024 5.490 5.750 5.490 5.730 238,675 +0.26(+4.75%)
Feb 20, 2024 5.640 5.700 5.460 5.470 133,442 -0.21(-3.70%)
Feb 16, 2024 5.680 0 -0.01(-0.18%)
Feb 15, 2024 5.380 5.740 5.380 5.690 179,049 +0.30(+5.57%)
Feb 14, 2024 5.410 5.560 5.380 5.390 114,838 +0.02(+0.37%)
Feb 13, 2024 5.440 5.440 5.270 5.370 174,018 -0.06(-1.10%)
Feb 12, 2024 5.290 5.510 5.260 5.430 553,841 +0.15(+2.84%)
Feb 09, 2024 5.470 5.480 5.270 5.280 146,704 -0.15(-2.76%)
Feb 08, 2024 5.380 5.520 5.190 5.430 298,005 +0.03(+0.56%)
Feb 07, 2024 5.280 5.410 5.260 5.400 179,704 +0.07(+1.31%)
Feb 06, 2024 5.070 5.330 5.050 5.330 238,153 +0.26(+5.13%)
Feb 05, 2024 5.110 5.120 5.010 5.070 123,928 -0.09(-1.74%)
Feb 02, 2024 5.290 5.320 5.130 5.160 226,780 -0.19(-3.55%)
Feb 01, 2024 5.400 5.520 5.310 5.350 176,079 -0.02(-0.37%)
Jan 31, 2024 5.520 5.530 5.360 5.370 217,673 -0.15(-2.72%)
Jan 30, 2024 5.440 5.540 5.430 5.520 114,039 +0.03(+0.55%)
Jan 29, 2024 5.590 5.650 5.470 5.490 252,489 -0.11(-1.96%)
Jan 26, 2024 5.640 5.690 5.540 5.600 154,213 -0.01(-0.18%)
Jan 25, 2024 5.620 5.690 5.540 5.610 214,080 +0.03(+0.54%)
Jan 24, 2024 5.610 5.660 5.540 5.580 209,832 +0.03(+0.54%)
Jan 23, 2024 5.270 5.570 5.270 5.550 431,806 +0.30(+5.71%)
Jan 22, 2024 5.270 5.350 5.200 5.250 686,862 -0.05(-0.94%)
Jan 19, 2024 5.470 5.490 5.280 5.300 266,970 -0.18(-3.28%)
Jan 18, 2024 5.520 5.540 5.380 5.480 486,260 -0.02(-0.36%)
Jan 17, 2024 5.540 5.560 5.450 5.500 205,177 -0.09(-1.61%)
Jan 16, 2024 5.730 5.730 5.500 5.590 456,900 -0.13(-2.27%)
Jan 15, 2024 5.680 5.740 5.590 5.720 102,274 +0.06(+1.06%)
Jan 12, 2024 5.710 5.810 5.600 5.660 245,968 +0.02(+0.35%)
Jan 11, 2024 5.720 5.720 5.620 5.640 163,503 -0.03(-0.53%)
Jan 10, 2024 5.790 5.800 5.650 5.670 117,202 -0.11(-1.90%)
Jan 09, 2024 5.700 5.840 5.660 5.780 347,261 +0.09(+1.58%)
Jan 08, 2024 5.750 5.750 5.620 5.690 199,784 -0.20(-3.40%)
Jan 05, 2024 5.900 5.910 5.770 5.890 195,959 +0.02(+0.34%)
Jan 04, 2024 5.940 5.940 5.760 5.870 227,204 -0.02(-0.34%)
Jan 03, 2024 5.670 5.950 5.610 5.890 371,666 +0.23(+4.06%)
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.