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 (%)
Oct 31, 2018 5.870 6.130 5.870 6.080 920,770 +0.26(+4.47%)
Oct 30, 2018 5.760 5.880 5.690 5.820 766,815 -0.17(-2.84%)
Oct 29, 2018 6.290 6.360 5.910 5.990 739,524 -0.33(-5.22%)
Oct 26, 2018 6.190 6.430 6.090 6.320 856,409 +0.05(+0.80%)
Oct 25, 2018 6.160 6.450 6.050 6.270 1,440,520 +0.17(+2.79%)
Oct 24, 2018 6.560 6.760 5.940 6.100 1,962,458 -0.37(-5.72%)
Oct 23, 2018 6.600 6.600 6.220 6.470 944,464 -0.31(-4.57%)
Oct 22, 2018 6.820 6.860 6.700 6.780 500,304 -0.05(-0.73%)
Oct 19, 2018 6.890 7.030 6.810 6.830 622,579 -0.03(-0.44%)
Oct 18, 2018 6.910 6.950 6.800 6.860 491,716 -0.14(-2.00%)
Oct 17, 2018 7.120 7.160 6.950 7.000 433,893 -0.16(-2.23%)
Oct 16, 2018 7.070 7.200 7.030 7.160 430,196 +0.00(+0.00%)
Oct 15, 2018 7.290 7.340 7.140 7.160 602,858 -0.09(-1.24%)
Oct 12, 2018 7.260 7.310 7.090 7.250 523,147 +0.07(+0.97%)
Oct 11, 2018 7.120 7.300 7.100 7.180 1,047,297 -0.05(-0.69%)
Oct 10, 2018 7.570 7.620 7.160 7.230 1,152,068 -0.33(-4.37%)
Oct 09, 2018 7.700 7.740 7.520 7.560 1,124,679 -0.13(-1.69%)
Oct 05, 2018 7.690 7.690 7.690 0 -0.20(-2.53%)
Oct 04, 2018 8.190 8.250 7.790 7.890 495,602 -0.35(-4.25%)
Oct 03, 2018 8.120 8.260 8.010 8.240 615,447 +0.16(+1.98%)
Oct 02, 2018 8.470 8.470 8.020 8.080 665,068 -0.37(-4.38%)
Oct 01, 2018 8.650 8.650 8.420 8.450 495,020 +0.04(+0.48%)
Sep 28, 2018 8.280 8.560 8.280 8.410 1,177,782 +0.13(+1.57%)
Sep 27, 2018 8.240 8.320 8.150 8.280 1,550,740 +0.11(+1.35%)
Sep 26, 2018 8.200 8.310 8.150 8.170 568,918 -0.15(-1.80%)
Sep 25, 2018 8.400 8.430 8.190 8.320 692,060 +0.04(+0.48%)
Sep 24, 2018 8.170 8.310 8.140 8.280 706,990 +0.25(+3.11%)
Sep 21, 2018 7.930 8.070 7.880 8.030 910,995 +0.12(+1.52%)
Sep 20, 2018 8.050 8.110 7.860 7.910 275,408 -0.03(-0.38%)
Sep 19, 2018 8.080 8.130 7.940 7.940 809,504 -0.02(-0.25%)
Sep 18, 2018 7.980 8.050 7.880 7.960 701,075 +0.05(+0.63%)
Sep 17, 2018 8.100 8.120 7.900 7.910 737,590 -0.15(-1.86%)
Sep 14, 2018 8.160 8.250 8.030 8.060 565,825 -0.10(-1.23%)
Sep 13, 2018 8.150 8.250 7.960 8.160 759,420 -0.02(-0.24%)
Sep 12, 2018 8.240 8.290 8.130 8.180 1,094,105 +0.07(+0.86%)
Sep 11, 2018 7.980 8.150 7.860 8.110 948,552 +0.11(+1.37%)
Sep 10, 2018 8.090 8.220 8.000 8.000 898,925 -0.06(-0.74%)
Sep 07, 2018 8.080 8.200 7.930 8.060 1,661,696 -0.03(-0.37%)
Sep 06, 2018 8.130 8.170 7.950 8.090 547,941 -0.04(-0.49%)
Sep 05, 2018 8.350 8.350 8.070 8.130 1,762,108 -0.27(-3.21%)
Sep 04, 2018 8.850 8.990 8.350 8.400 1,918,368 -0.76(-8.30%)
Aug 31, 2018 9.160 9.160 9.160 0 -0.09(-0.97%)
Aug 30, 2018 9.370 9.430 9.040 9.250 904,033 -0.09(-0.96%)
Aug 29, 2018 9.440 9.500 9.330 9.340 338,964 -0.08(-0.85%)
Aug 28, 2018 9.490 9.490 9.340 9.420 207,872 -0.07(-0.74%)
Aug 27, 2018 9.540 9.560 9.420 9.490 817,554 -0.04(-0.42%)
Aug 24, 2018 9.450 9.560 9.370 9.530 345,409 +0.20(+2.14%)
Aug 23, 2018 9.280 9.370 9.260 9.330 196,536 -0.01(-0.11%)
Aug 22, 2018 9.200 9.420 9.170 9.340 518,753 +0.27(+2.98%)
Aug 21, 2018 8.930 9.120 8.830 9.070 1,039,648 +0.31(+3.54%)
Aug 20, 2018 8.660 8.820 8.650 8.760 732,459 +0.08(+0.92%)
Aug 17, 2018 8.750 8.820 8.620 8.680 869,583 -0.07(-0.80%)
Aug 16, 2018 8.870 8.880 8.710 8.750 828,359 -0.04(-0.46%)
Aug 15, 2018 9.180 9.230 8.750 8.790 973,894 -0.50(-5.38%)
Aug 14, 2018 9.470 9.510 9.290 9.290 308,071 -0.07(-0.75%)
Aug 13, 2018 9.400 9.560 9.300 9.360 429,397 -0.11(-1.16%)
Aug 10, 2018 9.260 9.550 9.100 9.470 803,551 +0.25(+2.71%)
Aug 09, 2018 9.260 9.270 9.030 9.220 653,106 -0.06(-0.65%)
Aug 08, 2018 9.550 9.570 9.230 9.280 648,669 -0.26(-2.73%)
Aug 07, 2018 9.800 9.800 9.540 9.540 801,024 -0.10(-1.04%)
Aug 03, 2018 9.640 9.640 9.640 0 -0.17(-1.73%)
Aug 02, 2018 9.700 9.910 9.700 9.810 348,956 +0.01(+0.10%)
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.