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

Kelt Exploration Ltd (TSX: KEL )

5.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2022 6.120 0 -0.06(-0.97%)
Jun 29, 2022 6.500 6.560 6.130 6.180 522,489 -0.18(-2.83%)
Jun 28, 2022 6.200 6.380 6.110 6.360 539,865 +0.31(+5.12%)
Jun 27, 2022 5.910 6.070 5.790 6.050 280,001 +0.24(+4.13%)
Jun 24, 2022 5.820 5.970 5.750 5.810 417,426 +0.08(+1.40%)
Jun 23, 2022 6.130 6.150 5.600 5.730 682,161 -0.38(-6.22%)
Jun 22, 2022 6.050 6.240 5.940 6.110 425,811 -0.38(-5.86%)
Jun 21, 2022 6.490 6.570 6.350 6.490 438,794 +0.10(+1.56%)
Jun 20, 2022 6.330 6.420 6.150 6.390 436,732 -0.03(-0.47%)
Jun 17, 2022 6.660 6.770 6.180 6.420 1,026,071 -0.26(-3.89%)
Jun 16, 2022 6.910 7.050 6.680 6.680 1,066,065 -0.58(-7.99%)
Jun 15, 2022 7.290 7.490 7.120 7.260 388,855 -0.03(-0.41%)
Jun 14, 2022 7.730 7.770 7.200 7.290 551,910 -0.32(-4.20%)
Jun 13, 2022 7.490 7.760 7.310 7.610 378,183 -0.26(-3.30%)
Jun 10, 2022 7.850 8.010 7.690 7.870 408,710 -0.11(-1.38%)
Jun 09, 2022 7.970 8.090 7.740 7.980 693,215 -0.06(-0.75%)
Jun 08, 2022 8.000 8.320 7.970 8.040 812,957 +0.05(+0.63%)
Jun 07, 2022 7.830 8.000 7.690 7.990 659,734 +0.14(+1.78%)
Jun 06, 2022 7.500 7.990 7.470 7.850 1,499,171 +0.49(+6.66%)
Jun 03, 2022 7.130 7.430 7.130 7.360 712,304 +0.18(+2.51%)
Jun 02, 2022 7.150 7.300 7.130 7.180 411,147 -0.05(-0.69%)
Jun 01, 2022 7.180 7.330 6.990 7.230 640,028 +0.12(+1.69%)
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%)
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.