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 (%)
Nov 30, 2020 1.920 1.950 1.870 1.890 659,983 -0.05(-2.58%)
Nov 27, 2020 1.930 2.000 1.930 1.940 679,200 +0.01(+0.52%)
Nov 26, 2020 1.930 1.950 1.850 1.930 310,024 -0.03(-1.53%)
Nov 25, 2020 1.990 2.050 1.950 1.960 630,618 +0.00(+0.00%)
Nov 24, 2020 2.000 2.070 1.940 1.960 1,086,065 +0.02(+1.03%)
Nov 23, 2020 1.770 1.960 1.760 1.940 1,910,518 +0.20(+11.49%)
Nov 20, 2020 1.740 1.760 1.720 1.740 564,420 +0.02(+1.16%)
Nov 19, 2020 1.680 1.740 1.670 1.720 528,914 +0.05(+2.99%)
Nov 18, 2020 1.660 1.750 1.660 1.670 915,581 +0.01(+0.60%)
Nov 17, 2020 1.570 1.680 1.550 1.660 1,517,591 +0.09(+5.73%)
Nov 16, 2020 1.640 1.660 1.570 1.570 939,684 +0.00(+0.00%)
Nov 13, 2020 1.610 1.610 1.540 1.570 1,212,068 -0.04(-2.48%)
Nov 12, 2020 1.660 1.690 1.560 1.610 641,499 -0.05(-3.01%)
Nov 11, 2020 1.820 1.820 1.610 1.660 1,053,512 -0.09(-5.14%)
Nov 10, 2020 1.750 1.790 1.670 1.750 823,058 +0.06(+3.55%)
Nov 09, 2020 1.600 1.740 1.580 1.690 1,893,869 +0.20(+13.42%)
Nov 06, 2020 1.530 1.570 1.490 1.490 660,202 -0.06(-3.87%)
Nov 05, 2020 1.560 1.580 1.530 1.550 799,492 +0.03(+1.97%)
Nov 04, 2020 1.610 1.660 1.520 1.520 634,010 -0.10(-6.17%)
Nov 03, 2020 1.650 1.690 1.580 1.620 482,784 -0.01(-0.61%)
Nov 02, 2020 1.640 1.650 1.600 1.630 323,742 +0.00(+0.00%)
Oct 30, 2020 1.610 1.640 1.560 1.630 691,373 +0.02(+1.24%)
Oct 29, 2020 1.600 1.670 1.580 1.610 595,141 -0.02(-1.23%)
Oct 28, 2020 1.590 1.660 1.570 1.630 805,569 -0.03(-1.81%)
Oct 27, 2020 1.650 1.690 1.640 1.660 335,279 +0.02(+1.22%)
Oct 26, 2020 1.740 1.740 1.600 1.640 446,622 -0.11(-6.29%)
Oct 23, 2020 1.820 1.830 1.730 1.750 482,895 -0.07(-3.85%)
Oct 22, 2020 1.740 1.830 1.720 1.820 1,014,275 +0.09(+5.20%)
Oct 21, 2020 1.700 1.740 1.700 1.730 523,429 +0.01(+0.58%)
Oct 20, 2020 1.630 1.740 1.600 1.720 644,203 +0.09(+5.52%)
Oct 19, 2020 1.630 1.650 1.590 1.630 1,031,966 +0.00(+0.00%)
Oct 16, 2020 1.570 1.650 1.530 1.630 2,302,600 +0.05(+3.16%)
Oct 15, 2020 1.450 1.580 1.450 1.580 1,549,821 +0.09(+6.04%)
Oct 14, 2020 1.460 1.500 1.440 1.490 720,895 +0.05(+3.47%)
Oct 13, 2020 1.440 1.470 1.420 1.440 1,239,029 -0.04(-2.70%)
Oct 09, 2020 1.480 1.480 1.480 0 +0.01(+0.68%)
Oct 08, 2020 1.390 1.470 1.350 1.470 1,723,558 +0.09(+6.52%)
Oct 07, 2020 1.380 1.390 1.340 1.380 499,264 +0.01(+0.73%)
Oct 06, 2020 1.460 1.460 1.360 1.370 776,373 -0.06(-4.20%)
Oct 05, 2020 1.430 1.450 1.390 1.430 1,593,975 +0.03(+2.14%)
Oct 02, 2020 1.360 1.420 1.340 1.400 900,345 +0.01(+0.72%)
Oct 01, 2020 1.430 1.450 1.360 1.390 827,678 -0.04(-2.80%)
Sep 30, 2020 1.500 1.510 1.430 1.430 530,910 -0.06(-4.03%)
Sep 29, 2020 1.560 1.560 1.470 1.490 807,156 -0.07(-4.49%)
Sep 28, 2020 1.570 1.570 1.540 1.560 400,824 +0.03(+1.96%)
Sep 25, 2020 1.530 1.540 1.480 1.530 629,906 -0.02(-1.29%)
Sep 24, 2020 1.580 1.590 1.520 1.550 579,224 -0.06(-3.73%)
Sep 23, 2020 1.660 1.660 1.560 1.610 804,064 -0.04(-2.42%)
Sep 22, 2020 1.640 1.660 1.630 1.650 442,568 +0.03(+1.85%)
Sep 21, 2020 1.660 1.670 1.590 1.620 807,202 -0.09(-5.26%)
Sep 18, 2020 1.690 1.750 1.660 1.710 5,984,007 +0.02(+1.18%)
Sep 17, 2020 1.640 1.710 1.570 1.690 2,626,108 +0.07(+4.32%)
Sep 16, 2020 1.460 1.630 1.430 1.620 6,450,784 +0.19(+13.29%)
Sep 15, 2020 1.440 1.470 1.420 1.430 763,694 +0.01(+0.70%)
Sep 14, 2020 1.480 1.490 1.400 1.420 784,563 -0.06(-4.05%)
Sep 11, 2020 1.450 1.500 1.420 1.480 868,772 +0.02(+1.37%)
Sep 10, 2020 1.510 1.510 1.440 1.460 682,298 -0.05(-3.31%)
Sep 09, 2020 1.530 1.560 1.500 1.510 532,687 +0.00(+0.00%)
Sep 08, 2020 1.570 1.570 1.470 1.510 1,609,562 -0.09(-5.63%)
Sep 04, 2020 1.600 1.600 1.600 0 -0.04(-2.44%)
Sep 03, 2020 1.670 1.720 1.630 1.640 2,368,695 -0.04(-2.38%)
Sep 02, 2020 1.690 1.730 1.670 1.680 1,887,828 -0.03(-1.75%)
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.