Kelt Exploration (TSX: KEL )

5.210 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.360 7.380 7.050 7.110 903,959 -0.15(-2.07%)
May 30, 2022 7.240 7.300 7.170 7.260 456,646 +0.13(+1.82%)
May 27, 2022 6.980 7.260 6.940 7.130 702,255 +0.16(+2.30%)
May 26, 2022 6.990 7.130 6.940 6.970 644,997 +0.08(+1.16%)
May 25, 2022 6.800 7.060 6.770 6.890 1,147,092 +0.22(+3.30%)
May 24, 2022 6.600 6.710 6.510 6.670 236,138 +0.17(+2.62%)
May 20, 2022 6.500 0 -0.03(-0.46%)
May 19, 2022 6.400 6.590 6.400 6.530 231,842 -0.04(-0.61%)
May 18, 2022 6.830 6.850 6.440 6.570 337,652 -0.24(-3.52%)
May 17, 2022 6.700 6.880 6.700 6.810 217,722 +0.21(+3.18%)
May 16, 2022 6.380 6.670 6.380 6.600 292,996 +0.22(+3.45%)
May 13, 2022 6.120 6.440 6.100 6.380 364,398 +0.41(+6.87%)
May 12, 2022 6.100 6.100 5.880 5.970 266,480 -0.19(-3.08%)
May 11, 2022 6.200 6.450 6.160 6.160 226,131 +0.08(+1.32%)
May 10, 2022 6.250 6.440 6.040 6.080 671,434 -0.13(-2.09%)
May 09, 2022 6.680 6.700 6.140 6.210 809,145 -0.63(-9.21%)
May 06, 2022 6.900 7.020 6.750 6.840 273,051 -0.02(-0.29%)
May 05, 2022 7.090 7.120 6.610 6.860 504,872 -0.19(-2.70%)
May 04, 2022 6.800 7.070 6.710 7.050 537,637 +0.37(+5.54%)
May 03, 2022 6.490 6.760 6.440 6.680 673,067 +0.21(+3.25%)
May 02, 2022 6.500 6.610 6.340 6.470 652,783 -0.16(-2.41%)
Apr 29, 2022 6.750 6.800 6.560 6.630 671,312 -0.11(-1.63%)
Apr 28, 2022 6.570 6.770 6.440 6.740 271,157 +0.31(+4.82%)
Apr 27, 2022 6.350 6.530 6.190 6.430 259,494 +0.09(+1.42%)
Apr 26, 2022 6.450 6.510 6.270 6.340 306,238 -0.05(-0.78%)
Apr 25, 2022 6.330 6.400 6.040 6.390 589,504 -0.12(-1.84%)
Apr 22, 2022 6.610 6.710 6.420 6.510 430,511 -0.14(-2.11%)
Apr 21, 2022 7.020 7.100 6.620 6.650 532,539 -0.34(-4.86%)
Apr 20, 2022 7.080 7.170 6.980 6.990 462,013 -0.09(-1.27%)
Apr 19, 2022 7.170 7.260 7.050 7.080 264,490 -0.20(-2.75%)
Apr 18, 2022 7.050 7.300 7.050 7.280 713,261 +0.25(+3.56%)
Apr 14, 2022 7.030 0 -0.09(-1.26%)
Apr 13, 2022 7.100 7.250 7.100 7.120 695,340 +0.02(+0.28%)
Apr 12, 2022 6.970 7.130 6.970 7.100 570,284 +0.22(+3.20%)
Apr 11, 2022 6.860 6.950 6.760 6.880 413,665 -0.11(-1.57%)
Apr 08, 2022 6.710 7.060 6.710 6.990 757,694 +0.25(+3.71%)
Apr 07, 2022 6.580 6.780 6.550 6.740 572,417 +0.19(+2.90%)
Apr 06, 2022 6.680 6.720 6.490 6.550 554,860 -0.13(-1.95%)
Apr 05, 2022 6.790 6.880 6.680 6.680 391,197 -0.09(-1.33%)
Apr 04, 2022 6.870 6.960 6.720 6.770 637,936 -0.03(-0.44%)
Apr 01, 2022 6.650 6.880 6.650 6.800 231,769 +0.06(+0.89%)
Mar 31, 2022 6.760 6.860 6.720 6.740 326,326 -0.07(-1.03%)
Mar 30, 2022 7.000 7.000 6.750 6.810 324,386 -0.12(-1.73%)
Mar 29, 2022 6.650 6.940 6.550 6.930 639,088 +0.21(+3.12%)
Mar 28, 2022 6.800 6.800 6.660 6.720 481,785 -0.17(-2.47%)
Mar 25, 2022 6.790 6.970 6.790 6.890 378,461 +0.09(+1.32%)
Mar 24, 2022 6.950 7.070 6.780 6.800 717,102 -0.14(-2.02%)
Mar 23, 2022 7.040 7.150 6.900 6.940 834,403 +0.12(+1.76%)
Mar 22, 2022 6.500 6.820 6.500 6.820 2,337,439 +0.29(+4.44%)
Mar 21, 2022 6.250 6.580 6.230 6.530 909,703 +0.36(+5.83%)
Mar 18, 2022 5.920 6.220 5.860 6.170 1,695,162 +0.27(+4.58%)
Mar 17, 2022 5.700 5.920 5.640 5.900 684,342 +0.37(+6.69%)
Mar 16, 2022 5.560 5.610 5.390 5.530 637,665 +0.03(+0.55%)
Mar 15, 2022 5.160 5.530 5.100 5.500 889,231 +0.11(+2.04%)
Mar 14, 2022 5.400 5.420 5.200 5.390 2,704,424 -0.07(-1.28%)
Mar 11, 2022 5.590 5.630 5.430 5.460 537,886 -0.17(-3.02%)
Mar 10, 2022 5.590 5.710 5.500 5.630 743,752 -0.04(-0.71%)
Mar 09, 2022 5.640 5.800 5.560 5.670 1,443,226 -0.15(-2.58%)
Mar 08, 2022 5.890 6.000 5.670 5.820 788,314 +0.00(+0.00%)
Mar 07, 2022 5.770 5.910 5.730 5.820 701,956 +0.14(+2.46%)
Mar 04, 2022 5.530 5.700 5.520 5.680 590,100 +0.16(+2.90%)
Mar 03, 2022 5.860 5.860 5.500 5.520 660,290 -0.33(-5.64%)
Mar 02, 2022 6.020 6.050 5.800 5.850 546,863 -0.11(-1.85%)
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.