Skip to main content

Kelt Exploration Ltd (TSX: KEL )

6.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.420 1.420 1.270 1.320 4,461,426 -0.13(-8.97%)
May 28, 2020 1.440 1.470 1.420 1.450 588,837 -0.02(-1.36%)
May 27, 2020 1.460 1.470 1.380 1.470 507,308 +0.02(+1.38%)
May 26, 2020 1.490 1.550 1.450 1.450 686,548 -0.01(-0.68%)
May 25, 2020 1.470 1.480 1.430 1.460 398,508 +0.03(+2.10%)
May 22, 2020 1.420 1.440 1.400 1.430 606,137 -0.01(-0.69%)
May 21, 2020 1.500 1.570 1.400 1.440 951,859 -0.05(-3.36%)
May 20, 2020 1.350 1.520 1.350 1.490 2,554,659 +0.18(+13.74%)
May 19, 2020 1.360 1.400 1.290 1.310 1,243,710 +0.10(+8.26%)
May 15, 2020 1.210 1.210 1.210 0 -0.01(-0.82%)
May 14, 2020 1.200 1.240 1.120 1.220 767,182 +0.00(+0.00%)
May 13, 2020 1.290 1.290 1.160 1.220 1,171,985 -0.07(-5.43%)
May 12, 2020 1.280 1.430 1.270 1.290 1,463,697 +0.02(+1.57%)
May 11, 2020 1.220 1.270 1.200 1.270 989,400 +0.03(+2.42%)
May 08, 2020 1.290 1.290 1.190 1.240 3,243,450 -0.04(-3.13%)
May 07, 2020 1.480 1.490 1.240 1.280 2,742,056 -0.16(-11.11%)
May 06, 2020 1.540 1.540 1.410 1.440 1,056,658 -0.10(-6.49%)
May 05, 2020 1.590 1.690 1.520 1.540 2,234,456 +0.03(+1.99%)
May 04, 2020 1.500 1.580 1.470 1.510 737,198 -0.01(-0.66%)
May 01, 2020 1.520 1.580 1.460 1.520 1,154,382 -0.08(-5.00%)
Apr 30, 2020 1.600 1.620 1.380 1.600 1,545,332 +0.12(+8.11%)
Apr 29, 2020 1.260 1.520 1.260 1.480 1,889,712 +0.30(+25.42%)
Apr 28, 2020 1.210 1.270 1.150 1.180 965,561 +0.05(+4.42%)
Apr 27, 2020 1.130 1.220 1.100 1.130 680,255 -0.06(-5.04%)
Apr 24, 2020 1.280 1.340 1.150 1.190 1,188,906 -0.05(-4.03%)
Apr 23, 2020 1.250 1.460 1.220 1.240 1,762,186 +0.03(+2.48%)
Apr 22, 2020 1.210 1.260 1.150 1.210 990,843 +0.10(+9.01%)
Apr 21, 2020 1.010 1.150 0.9900 1.110 1,025,979 +0.08(+7.77%)
Apr 20, 2020 0.9500 1.060 0.9300 1.030 1,234,537 +0.01(+0.98%)
Apr 17, 2020 0.9500 1.050 0.9500 1.020 2,498,323 +0.05(+5.15%)
Apr 16, 2020 1.070 1.070 0.9500 0.9700 1,375,243 -0.06(-5.83%)
Apr 15, 2020 1.040 1.080 0.9700 1.030 1,268,447 -0.11(-9.65%)
Apr 14, 2020 1.150 1.170 1.030 1.140 1,116,194 -0.04(-3.39%)
Apr 13, 2020 1.300 1.300 1.100 1.180 1,017,487 -0.07(-5.60%)
Apr 09, 2020 1.250 1.250 1.250 0 -0.05(-3.85%)
Apr 08, 2020 1.260 1.330 1.230 1.300 1,182,804 +0.05(+4.00%)
Apr 07, 2020 1.240 1.350 1.180 1.250 1,864,783 +0.07(+5.93%)
Apr 06, 2020 1.220 1.230 1.110 1.180 879,993 +0.06(+5.36%)
Apr 03, 2020 1.250 1.290 1.050 1.120 2,414,078 +0.04(+3.70%)
Apr 02, 2020 1.230 1.310 1.060 1.080 1,846,436 +0.06(+5.88%)
Apr 01, 2020 1.080 1.080 0.9800 1.020 1,017,120 -0.08(-7.27%)
Mar 31, 2020 0.9500 1.110 0.9400 1.100 739,633 +0.20(+22.22%)
Mar 30, 2020 0.9000 0.9500 0.8000 0.9000 894,479 +0.02(+2.27%)
Mar 27, 2020 0.9900 1.020 0.8600 0.8800 1,651,183 -0.17(-16.19%)
Mar 26, 2020 1.120 1.210 1.000 1.050 3,649,103 -0.07(-6.25%)
Mar 25, 2020 0.9200 1.180 0.8800 1.120 3,355,989 +0.19(+20.43%)
Mar 24, 2020 0.8700 0.9300 0.7800 0.9300 1,652,776 +0.11(+13.41%)
Mar 23, 2020 0.8300 0.8700 0.7700 0.8200 624,537 -0.04(-4.65%)
Mar 20, 2020 0.9400 0.9900 0.7800 0.8600 2,193,457 -0.04(-4.44%)
Mar 19, 2020 0.8000 0.9600 0.7500 0.9000 3,758,349 +0.10(+12.50%)
Mar 18, 2020 0.8900 0.9100 0.6700 0.8000 2,212,366 -0.15(-15.79%)
Mar 17, 2020 1.050 1.080 0.9100 0.9500 5,900,496 -0.11(-10.38%)
Mar 16, 2020 1.000 1.250 1.000 1.060 3,076,077 -0.26(-19.70%)
Mar 13, 2020 1.240 1.330 1.060 1.320 2,921,463 +0.19(+16.81%)
Mar 12, 2020 1.060 1.320 1.060 1.130 2,189,779 -0.14(-11.02%)
Mar 11, 2020 1.390 1.490 1.170 1.270 6,111,032 -0.18(-12.41%)
Mar 10, 2020 2.080 2.080 1.350 1.450 3,190,701 -0.17(-10.49%)
Mar 09, 2020 1.900 1.900 1.550 1.620 3,941,398 -0.99(-37.93%)
Mar 06, 2020 2.970 3.030 2.570 2.610 1,696,205 -0.45(-14.71%)
Mar 05, 2020 3.010 3.070 2.980 3.060 588,321 -0.03(-0.97%)
Mar 04, 2020 3.100 3.110 2.960 3.090 828,463 +0.05(+1.64%)
Mar 03, 2020 3.230 3.320 2.960 3.040 1,212,126 -0.20(-6.17%)
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.