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 (%)
Dec 31, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Dec 28, 2018 4.390 4.740 4.390 4.640 1,433,937 +0.24(+5.45%)
Dec 27, 2018 4.120 4.400 4.120 4.400 730,681 +0.36(+8.91%)
Dec 24, 2018 4.040 4.040 4.040 0 -0.15(-3.58%)
Dec 21, 2018 4.360 4.400 4.150 4.190 1,324,669 -0.20(-4.56%)
Dec 20, 2018 4.410 4.600 4.290 4.390 1,432,258 -0.04(-0.90%)
Dec 19, 2018 4.350 4.480 4.290 4.430 4,281,598 +0.14(+3.26%)
Dec 18, 2018 4.450 4.450 4.260 4.290 1,454,677 -0.13(-2.94%)
Dec 17, 2018 4.520 4.570 4.380 4.420 1,189,863 -0.09(-2.00%)
Dec 14, 2018 4.510 4.730 4.470 4.510 2,256,954 -0.16(-3.43%)
Dec 13, 2018 4.450 4.730 4.270 4.670 1,984,744 +0.25(+5.66%)
Dec 12, 2018 4.250 4.610 4.190 4.420 1,525,076 +0.30(+7.28%)
Dec 11, 2018 4.130 4.190 3.980 4.120 1,961,305 +0.08(+1.98%)
Dec 10, 2018 4.180 4.270 3.970 4.040 1,064,120 -0.17(-4.04%)
Dec 07, 2018 4.300 4.410 4.160 4.210 910,895 +0.06(+1.45%)
Dec 06, 2018 4.120 4.190 4.040 4.150 837,760 -0.11(-2.58%)
Dec 05, 2018 4.280 4.350 4.170 4.260 808,121 +0.00(+0.00%)
Dec 04, 2018 4.610 4.690 4.240 4.260 1,031,000 -0.32(-6.99%)
Dec 03, 2018 4.720 4.880 4.490 4.580 1,604,643 +0.20(+4.57%)
Nov 30, 2018 4.470 4.490 4.180 4.380 1,744,247 -0.11(-2.45%)
Nov 29, 2018 4.300 4.540 4.290 4.490 996,898 +0.21(+4.91%)
Nov 28, 2018 4.430 4.500 4.240 4.280 1,746,486 -0.15(-3.39%)
Nov 27, 2018 4.550 4.620 4.400 4.430 957,167 -0.15(-3.28%)
Nov 26, 2018 4.660 4.780 4.530 4.580 1,779,367 -0.05(-1.08%)
Nov 23, 2018 4.850 4.850 4.490 4.630 1,208,783 -0.35(-7.03%)
Nov 22, 2018 5.000 5.040 4.900 4.980 508,111 -0.05(-0.99%)
Nov 21, 2018 4.860 5.110 4.800 5.030 921,859 +0.26(+5.45%)
Nov 20, 2018 4.840 4.900 4.700 4.770 860,599 -0.16(-3.25%)
Nov 19, 2018 4.820 4.940 4.680 4.930 1,059,516 +0.09(+1.86%)
Nov 16, 2018 4.910 4.920 4.660 4.840 1,035,329 -0.01(-0.21%)
Nov 15, 2018 4.750 4.950 4.700 4.850 652,658 +0.12(+2.54%)
Nov 14, 2018 4.820 4.970 4.550 4.730 2,077,925 -0.02(-0.42%)
Nov 13, 2018 5.000 5.090 4.690 4.750 2,041,240 -0.28(-5.57%)
Nov 12, 2018 5.290 5.350 5.020 5.030 2,592,198 -0.17(-3.27%)
Nov 09, 2018 5.560 5.560 4.870 5.200 4,906,542 -0.54(-9.41%)
Nov 08, 2018 5.960 5.960 5.710 5.740 791,828 -0.24(-4.01%)
Nov 07, 2018 6.110 6.150 5.950 5.980 423,332 -0.06(-0.99%)
Nov 06, 2018 6.230 6.300 5.980 6.040 469,593 -0.16(-2.58%)
Nov 05, 2018 6.030 6.270 6.030 6.200 552,208 +0.23(+3.85%)
Nov 02, 2018 6.210 6.310 5.860 5.970 613,779 -0.24(-3.86%)
Nov 01, 2018 6.090 6.270 6.050 6.210 467,237 +0.13(+2.14%)
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%)
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.