Kelt Exploration (TSX: KEL )

5.030 -0.260 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.520 5.750 5.480 5.750 1,190,715 +0.24(+4.36%)
Feb 25, 2022 5.370 5.560 5.370 5.510 1,496,448 +0.13(+2.42%)
Feb 24, 2022 5.550 5.570 5.270 5.380 1,013,201 -0.08(-1.47%)
Feb 23, 2022 5.440 5.610 5.430 5.460 538,937 +0.06(+1.11%)
Feb 22, 2022 5.550 5.630 5.300 5.400 501,796 +0.02(+0.37%)
Feb 18, 2022 5.380 0 -0.11(-2.00%)
Feb 17, 2022 5.670 5.690 5.440 5.490 759,795 -0.17(-3.00%)
Feb 16, 2022 5.560 5.750 5.560 5.660 789,166 +0.15(+2.72%)
Feb 15, 2022 5.450 5.530 5.330 5.510 519,608 +0.07(+1.29%)
Feb 14, 2022 5.490 5.520 5.390 5.440 508,603 -0.10(-1.81%)
Feb 11, 2022 5.420 5.550 5.420 5.540 522,092 +0.14(+2.59%)
Feb 10, 2022 5.370 5.520 5.350 5.400 338,181 -0.08(-1.46%)
Feb 09, 2022 5.320 5.510 5.300 5.480 574,983 +0.17(+3.20%)
Feb 08, 2022 5.550 5.550 5.240 5.310 900,797 -0.29(-5.18%)
Feb 07, 2022 5.670 5.750 5.580 5.600 530,336 -0.08(-1.41%)
Feb 04, 2022 5.750 5.830 5.660 5.680 797,916 +0.00(+0.00%)
Feb 03, 2022 5.550 5.720 5.680 513,769 +0.08(+1.43%)
Feb 02, 2022 5.610 5.770 5.560 5.600 919,382 +0.00(+0.00%)
Feb 01, 2022 5.580 5.600 5.440 5.600 276,253 +0.06(+1.08%)
Jan 31, 2022 5.520 5.590 5.540 328,465 +0.09(+1.65%)
Jan 28, 2022 5.430 5.490 5.340 5.450 483,729 +0.06(+1.11%)
Jan 27, 2022 5.550 5.610 5.270 5.390 418,756 -0.08(-1.46%)
Jan 26, 2022 5.630 5.650 5.400 5.470 484,732 +0.03(+0.55%)
Jan 25, 2022 5.290 5.480 5.130 5.440 671,292 +0.13(+2.45%)
Jan 24, 2022 5.090 5.340 4.970 5.310 803,658 -0.01(-0.19%)
Jan 21, 2022 5.350 5.400 5.160 5.320 814,544 -0.09(-1.66%)
Jan 20, 2022 5.450 5.550 5.300 5.410 633,524 -0.02(-0.37%)
Jan 19, 2022 5.620 5.630 5.390 5.430 423,025 -0.08(-1.45%)
Jan 18, 2022 5.780 5.790 5.500 5.510 481,678 -0.22(-3.84%)
Jan 17, 2022 5.530 5.740 5.530 5.730 237,928 +0.21(+3.80%)
Jan 14, 2022 5.430 5.550 5.370 5.520 772,999 +0.06(+1.10%)
Jan 13, 2022 5.650 5.650 5.320 5.460 1,065,968 -0.17(-3.02%)
Jan 12, 2022 5.400 5.630 5.380 5.630 1,049,579 +0.33(+6.23%)
Jan 11, 2022 5.180 5.370 5.180 5.300 692,452 +0.14(+2.71%)
Jan 10, 2022 5.060 5.170 4.960 5.160 1,188,387 +0.06(+1.18%)
Jan 07, 2022 5.010 5.120 4.960 5.100 345,757 +0.09(+1.80%)
Jan 06, 2022 5.010 5.070 4.890 5.010 378,956 +0.16(+3.30%)
Jan 05, 2022 4.990 5.080 4.840 4.850 333,350 -0.10(-2.02%)
Jan 04, 2022 4.820 4.980 4.820 4.950 321,396 +0.13(+2.70%)
Dec 31, 2021 4.820 4.820 4.820 0 +0.05(+1.05%)
Dec 30, 2021 4.820 4.830 4.720 4.770 309,374 -0.02(-0.42%)
Dec 29, 2021 4.690 4.860 4.680 4.790 320,860 +0.08(+1.70%)
Dec 24, 2021 4.710 4.710 4.710 0 +0.06(+1.29%)
Dec 23, 2021 4.590 4.670 4.520 4.650 689,176 +0.09(+1.97%)
Dec 22, 2021 4.410 4.620 4.370 4.560 199,718 +0.14(+3.17%)
Dec 21, 2021 4.310 4.460 4.260 4.420 555,451 +0.21(+4.99%)
Dec 20, 2021 4.070 4.310 4.070 4.210 547,192 -0.19(-4.32%)
Dec 17, 2021 4.500 4.500 4.310 4.400 226,034 -0.13(-2.87%)
Dec 16, 2021 4.550 4.730 4.520 4.530 574,559 +0.13(+2.95%)
Dec 15, 2021 4.420 4.460 4.190 4.400 507,158 -0.06(-1.35%)
Dec 14, 2021 4.490 4.580 4.430 4.460 258,435 -0.14(-3.04%)
Dec 13, 2021 4.660 4.670 4.550 4.600 325,974 -0.10(-2.13%)
Dec 10, 2021 4.630 4.700 4.560 4.700 275,997 +0.10(+2.17%)
Dec 09, 2021 4.540 4.620 4.490 4.600 570,064 +0.00(+0.00%)
Dec 08, 2021 4.580 4.630 4.520 4.600 268,076 +0.03(+0.66%)
Dec 07, 2021 4.460 4.590 4.420 4.570 495,402 +0.21(+4.82%)
Dec 06, 2021 4.200 4.460 4.120 4.360 532,224 +0.18(+4.31%)
Dec 03, 2021 4.290 4.330 4.090 4.180 452,252 +0.03(+0.72%)
Dec 02, 2021 4.080 4.190 4.000 4.150 468,991 +0.00(+0.00%)
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.