Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelt Exploration Ltd (TSX: KEL )

6.330 -0.070 (-1.09%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.440 4.580 4.350 4.550 768,070 +0.08(+1.79%)
Sep 29, 2021 4.600 4.620 4.420 4.470 523,614 -0.08(-1.76%)
Sep 28, 2021 4.850 4.850 4.550 4.550 831,145 -0.21(-4.41%)
Sep 27, 2021 4.700 4.820 4.690 4.760 895,558 +0.18(+3.93%)
Sep 24, 2021 4.410 4.590 4.330 4.580 708,748 +0.13(+2.92%)
Sep 23, 2021 4.340 4.450 4.320 4.450 319,540 +0.14(+3.25%)
Sep 22, 2021 4.170 4.350 4.170 4.310 526,886 +0.21(+5.12%)
Sep 21, 2021 4.000 4.110 3.940 4.100 273,290 +0.15(+3.80%)
Sep 20, 2021 3.950 4.040 3.860 3.950 311,864 -0.11(-2.71%)
Sep 17, 2021 4.190 4.230 4.050 4.060 363,694 -0.15(-3.56%)
Sep 16, 2021 4.080 4.240 4.050 4.210 772,866 +0.11(+2.68%)
Sep 15, 2021 3.930 4.190 3.890 4.100 1,266,709 +0.31(+8.18%)
Sep 14, 2021 3.820 3.900 3.780 3.790 413,693 -0.02(-0.52%)
Sep 13, 2021 3.730 3.930 3.730 3.810 561,120 +0.09(+2.42%)
Sep 10, 2021 3.720 3.770 3.690 3.720 143,566 +0.03(+0.81%)
Sep 09, 2021 3.670 3.840 3.630 3.690 665,765 -0.02(-0.54%)
Sep 08, 2021 3.630 3.720 3.610 3.710 507,367 +0.11(+3.06%)
Sep 07, 2021 3.650 3.740 3.590 3.600 183,540 -0.04(-1.10%)
Sep 03, 2021 3.640 3.640 3.640 0 +0.09(+2.54%)
Sep 02, 2021 3.400 3.580 3.390 3.550 767,238 +0.18(+5.34%)
Sep 01, 2021 3.350 3.370 3.290 3.370 290,993 +0.02(+0.60%)
Aug 31, 2021 3.330 3.370 3.260 3.350 269,278 +0.02(+0.60%)
Aug 30, 2021 3.370 3.370 3.300 3.330 269,837 -0.02(-0.60%)
Aug 27, 2021 3.340 3.370 3.310 3.350 447,826 +0.10(+3.08%)
Aug 26, 2021 3.250 3.260 3.180 3.250 133,911 -0.01(-0.31%)
Aug 25, 2021 3.280 3.280 3.210 3.260 174,061 -0.02(-0.61%)
Aug 24, 2021 3.130 3.370 3.070 3.280 375,908 +0.21(+6.84%)
Aug 23, 2021 3.010 3.110 2.990 3.070 294,383 +0.14(+4.78%)
Aug 20, 2021 2.850 2.930 2.840 2.930 153,896 +0.05(+1.74%)
Aug 19, 2021 2.980 2.980 2.830 2.880 530,884 -0.15(-4.95%)
Aug 18, 2021 3.130 3.150 3.020 3.030 155,006 -0.07(-2.26%)
Aug 17, 2021 3.140 3.170 3.070 3.100 502,932 -0.06(-1.90%)
Aug 16, 2021 3.190 3.190 3.120 3.160 340,607 -0.10(-3.07%)
Aug 13, 2021 3.340 3.370 3.260 3.260 226,027 -0.11(-3.26%)
Aug 12, 2021 3.430 3.460 3.370 3.370 301,203 -0.07(-2.03%)
Aug 11, 2021 3.350 3.490 3.320 3.440 543,352 +0.09(+2.69%)
Aug 10, 2021 3.170 3.390 3.170 3.350 263,812 +0.19(+6.01%)
Aug 09, 2021 3.100 3.200 3.060 3.160 348,354 -0.03(-0.94%)
Aug 06, 2021 3.320 3.320 3.180 3.190 420,038 +0.01(+0.31%)
Aug 05, 2021 3.140 3.200 3.060 3.180 458,438 +0.07(+2.25%)
Aug 04, 2021 3.250 3.250 3.090 3.110 960,429 -0.14(-4.31%)
Aug 03, 2021 3.300 3.350 3.240 3.250 354,942 -0.14(-4.13%)
Jul 30, 2021 3.390 3.390 3.390 0 -0.02(-0.59%)
Jul 29, 2021 3.390 3.420 3.300 3.410 680,954 +0.05(+1.49%)
Jul 28, 2021 3.230 3.380 3.220 3.360 301,027 +0.12(+3.70%)
Jul 27, 2021 3.290 3.320 3.220 3.240 614,794 -0.03(-0.92%)
Jul 26, 2021 3.150 3.280 3.120 3.270 298,969 +0.16(+5.14%)
Jul 23, 2021 3.110 3.140 3.070 3.110 283,401 +0.00(+0.00%)
Jul 22, 2021 3.050 3.150 3.020 3.110 358,629 +0.06(+1.97%)
Jul 21, 2021 3.040 3.080 2.990 3.050 247,337 +0.09(+3.04%)
Jul 20, 2021 2.880 3.020 2.830 2.960 231,651 +0.10(+3.50%)
Jul 19, 2021 2.720 2.890 2.710 2.860 570,876 -0.12(-4.03%)
Jul 16, 2021 3.200 3.200 2.960 2.980 453,186 -0.17(-5.40%)
Jul 15, 2021 3.200 3.220 3.150 3.150 305,885 -0.08(-2.48%)
Jul 14, 2021 3.310 3.330 3.170 3.230 450,686 -0.06(-1.82%)
Jul 13, 2021 3.280 3.300 3.200 3.290 325,039 -0.02(-0.60%)
Jul 12, 2021 3.230 3.330 3.230 3.310 363,336 -0.01(-0.30%)
Jul 09, 2021 3.290 3.330 3.230 3.320 777,900 +0.10(+3.11%)
Jul 08, 2021 3.160 3.360 3.060 3.220 500,246 +0.00(+0.00%)
Jul 07, 2021 3.360 3.420 3.210 3.220 427,148 -0.17(-5.01%)
Jul 06, 2021 3.540 3.540 3.340 3.390 362,430 -0.17(-4.78%)
Jul 05, 2021 3.500 3.560 3.400 3.560 167,003 +0.10(+2.89%)
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.