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

Kelt Exploration Ltd (TSX: KEL )

6.390 +0.080 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 6.300 6.410 6.300 6.390 171,733 +0.08(+1.27%)
Apr 25, 2024 6.270 6.320 6.230 6.310 202,912 +0.04(+0.64%)
Apr 24, 2024 6.400 6.430 6.260 6.270 149,192 -0.13(-2.03%)
Apr 23, 2024 6.370 6.500 6.360 6.400 313,727 +0.03(+0.47%)
Apr 22, 2024 6.040 6.410 6.040 6.370 654,899 +0.30(+4.94%)
Apr 19, 2024 5.990 6.110 5.960 6.070 227,022 +0.09(+1.51%)
Apr 18, 2024 6.040 6.070 5.950 5.980 158,455 -0.03(-0.50%)
Apr 17, 2024 6.060 6.150 5.950 6.010 198,354 -0.09(-1.48%)
Apr 16, 2024 5.970 6.130 5.910 6.100 339,184 +0.06(+0.99%)
Apr 15, 2024 6.320 6.320 6.020 6.040 295,713 -0.17(-2.74%)
Apr 12, 2024 6.410 6.480 6.160 6.210 377,712 -0.15(-2.36%)
Apr 11, 2024 6.640 6.640 6.340 6.360 439,047 -0.31(-4.65%)
Apr 10, 2024 6.200 6.680 6.200 6.670 519,349 +0.42(+6.72%)
Apr 09, 2024 6.120 6.260 6.110 6.250 476,050 +0.12(+1.96%)
Apr 08, 2024 6.110 6.140 6.070 6.130 192,796 +0.01(+0.16%)
Apr 05, 2024 6.080 6.140 6.050 6.120 258,196 +0.07(+1.16%)
Apr 04, 2024 6.150 6.150 6.040 6.050 256,923 -0.12(-1.94%)
Apr 03, 2024 6.090 6.200 6.060 6.170 241,151 +0.09(+1.48%)
Apr 02, 2024 6.150 6.150 6.020 6.080 369,674 +0.00(+0.00%)
Apr 01, 2024 5.980 6.150 5.980 6.080 277,685 +0.03(+0.50%)
Mar 28, 2024 6.050 0 -0.03(-0.49%)
Mar 27, 2024 5.920 6.080 5.920 6.080 288,785 +0.11(+1.84%)
Mar 26, 2024 6.100 6.100 5.940 5.970 281,470 -0.09(-1.49%)
Mar 25, 2024 5.890 6.060 5.880 6.060 458,348 +0.17(+2.89%)
Mar 22, 2024 5.840 5.940 5.800 5.890 468,076 +0.03(+0.51%)
Mar 21, 2024 6.090 6.090 5.850 5.860 436,652 -0.14(-2.33%)
Mar 20, 2024 6.000 6.100 5.920 6.000 799,540 +0.13(+2.21%)
Mar 19, 2024 5.840 6.020 5.840 5.870 302,785 +0.03(+0.51%)
Mar 18, 2024 5.830 5.920 5.800 5.840 153,762 -0.03(-0.51%)
Mar 15, 2024 5.880 5.940 5.810 5.870 249,383 +0.00(+0.00%)
Mar 14, 2024 5.840 5.910 5.820 5.870 186,214 +0.05(+0.86%)
Mar 13, 2024 5.810 6.000 5.800 5.820 268,072 +0.07(+1.22%)
Mar 12, 2024 5.850 5.920 5.700 5.750 261,848 -0.11(-1.88%)
Mar 11, 2024 5.990 5.990 5.810 5.860 138,803 -0.07(-1.18%)
Mar 08, 2024 6.000 6.110 5.880 5.930 288,661 -0.13(-2.15%)
Mar 07, 2024 6.060 6.170 6.060 6.060 128,876 -0.06(-0.98%)
Mar 06, 2024 6.260 6.260 6.080 6.120 154,505 -0.04(-0.65%)
Mar 05, 2024 6.150 6.280 6.110 6.160 143,676 -0.05(-0.81%)
Mar 04, 2024 6.110 6.220 6.050 6.210 213,228 +0.13(+2.14%)
Mar 01, 2024 5.920 6.120 5.900 6.080 358,422 +0.23(+3.93%)
Feb 29, 2024 5.820 5.910 5.770 5.850 539,624 +0.02(+0.34%)
Feb 28, 2024 5.900 6.000 5.810 5.830 175,503 -0.12(-2.02%)
Feb 27, 2024 5.780 5.950 5.750 5.950 189,375 +0.20(+3.48%)
Feb 26, 2024 5.640 5.790 5.610 5.750 129,461 +0.07(+1.23%)
Feb 23, 2024 5.700 5.730 5.560 5.680 384,906 -0.07(-1.22%)
Feb 22, 2024 5.790 5.820 5.670 5.750 164,125 +0.02(+0.35%)
Feb 21, 2024 5.490 5.750 5.490 5.730 238,675 +0.26(+4.75%)
Feb 20, 2024 5.640 5.700 5.460 5.470 133,442 -0.21(-3.70%)
Feb 16, 2024 5.680 0 -0.01(-0.18%)
Feb 15, 2024 5.380 5.740 5.380 5.690 179,049 +0.30(+5.57%)
Feb 14, 2024 5.410 5.560 5.380 5.390 114,838 +0.02(+0.37%)
Feb 13, 2024 5.440 5.440 5.270 5.370 174,018 -0.06(-1.10%)
Feb 12, 2024 5.290 5.510 5.260 5.430 553,841 +0.15(+2.84%)
Feb 09, 2024 5.470 5.480 5.270 5.280 146,704 -0.15(-2.76%)
Feb 08, 2024 5.380 5.520 5.190 5.430 298,005 +0.03(+0.56%)
Feb 07, 2024 5.280 5.410 5.260 5.400 179,704 +0.07(+1.31%)
Feb 06, 2024 5.070 5.330 5.050 5.330 238,153 +0.26(+5.13%)
Feb 05, 2024 5.110 5.120 5.010 5.070 123,928 -0.09(-1.74%)
Feb 02, 2024 5.290 5.320 5.130 5.160 226,780 -0.19(-3.55%)
Feb 01, 2024 5.400 5.520 5.310 5.350 176,079 -0.02(-0.37%)
Jan 31, 2024 5.520 5.530 5.360 5.370 217,673 -0.15(-2.72%)
Jan 30, 2024 5.440 5.540 5.430 5.520 114,039 +0.03(+0.55%)
Jan 29, 2024 5.590 5.650 5.470 5.490 252,489 -0.11(-1.96%)
Jan 26, 2024 5.640 5.690 5.540 5.600 154,213 -0.01(-0.18%)
Jan 25, 2024 5.620 5.690 5.540 5.610 214,080 +0.03(+0.54%)
Jan 24, 2024 5.610 5.660 5.540 5.580 209,832 +0.03(+0.54%)
Jan 23, 2024 5.270 5.570 5.270 5.550 431,806 +0.30(+5.71%)
Jan 22, 2024 5.270 5.350 5.200 5.250 686,862 -0.05(-0.94%)
Jan 19, 2024 5.470 5.490 5.280 5.300 266,970 -0.18(-3.28%)
Jan 18, 2024 5.520 5.540 5.380 5.480 486,260 -0.02(-0.36%)
Jan 17, 2024 5.540 5.560 5.450 5.500 205,177 -0.09(-1.61%)
Jan 16, 2024 5.730 5.730 5.500 5.590 456,900 -0.13(-2.27%)
Jan 15, 2024 5.680 5.740 5.590 5.720 102,274 +0.06(+1.06%)
Jan 12, 2024 5.710 5.810 5.600 5.660 245,968 +0.02(+0.35%)
Jan 11, 2024 5.720 5.720 5.620 5.640 163,503 -0.03(-0.53%)
Jan 10, 2024 5.790 5.800 5.650 5.670 117,202 -0.11(-1.90%)
Jan 09, 2024 5.700 5.840 5.660 5.780 347,261 +0.09(+1.58%)
Jan 08, 2024 5.750 5.750 5.620 5.690 199,784 -0.20(-3.40%)
Jan 05, 2024 5.900 5.910 5.770 5.890 195,959 +0.02(+0.34%)
Jan 04, 2024 5.940 5.940 5.760 5.870 227,204 -0.02(-0.34%)
Jan 03, 2024 5.670 5.950 5.610 5.890 371,666 +0.23(+4.06%)
Jan 02, 2024 5.750 5.860 5.620 5.660 163,426 -0.06(-1.05%)
Dec 29, 2023 5.720 0 -0.01(-0.17%)
Dec 28, 2023 5.830 5.880 5.730 5.730 218,403 -0.14(-2.39%)
Dec 27, 2023 5.850 5.910 5.820 5.870 250,353 +0.05(+0.86%)
Dec 22, 2023 5.820 0 -0.02(-0.34%)
Dec 21, 2023 5.830 5.850 5.770 5.840 233,816 +0.02(+0.34%)
Dec 20, 2023 6.080 6.100 5.800 5.820 338,868 -0.28(-4.59%)
Dec 19, 2023 5.850 6.150 5.850 6.100 505,985 +0.25(+4.27%)
Dec 18, 2023 5.820 5.950 5.800 5.850 445,135 +0.08(+1.39%)
Dec 15, 2023 5.870 5.920 5.700 5.770 5,375,616 -0.04(-0.69%)
Dec 14, 2023 5.770 5.830 5.720 5.810 571,417 +0.14(+2.47%)
Dec 13, 2023 5.500 5.690 5.500 5.670 479,919 +0.17(+3.09%)
Dec 12, 2023 5.730 5.770 5.500 5.500 660,400 -0.31(-5.34%)
Dec 11, 2023 5.920 5.930 5.780 5.810 421,463 -0.10(-1.69%)
Dec 08, 2023 5.930 6.090 5.870 5.910 594,808 +0.04(+0.68%)
Dec 07, 2023 5.960 6.080 5.830 5.870 505,157 -0.06(-1.01%)
Dec 06, 2023 6.230 6.240 5.910 5.930 965,888 -0.29(-4.66%)
Dec 05, 2023 6.470 6.540 6.210 6.220 787,844 -0.24(-3.72%)
Dec 04, 2023 6.630 6.680 6.380 6.460 771,176 -0.24(-3.58%)
Dec 01, 2023 6.690 6.860 6.670 6.700 253,427 -0.01(-0.15%)
Nov 30, 2023 6.930 7.040 6.670 6.710 489,189 -0.16(-2.33%)
Nov 29, 2023 7.000 7.030 6.800 6.870 267,078 -0.10(-1.43%)
Nov 28, 2023 7.000 7.060 6.930 6.970 394,609 -0.02(-0.29%)
Nov 27, 2023 7.150 7.180 6.960 6.990 296,829 -0.18(-2.51%)
Nov 24, 2023 7.230 7.260 7.170 7.170 73,940 -0.05(-0.69%)
Nov 23, 2023 7.260 7.300 7.200 7.220 134,546 +0.04(+0.56%)
Nov 22, 2023 7.140 7.180 7.100 7.180 398,458 -0.08(-1.10%)
Nov 21, 2023 7.320 7.380 7.200 7.260 467,280 -0.12(-1.63%)
Nov 20, 2023 7.250 7.490 7.240 7.380 349,343 +0.16(+2.22%)
Nov 17, 2023 7.100 7.270 7.100 7.220 415,906 +0.10(+1.40%)
Nov 16, 2023 7.170 7.170 6.800 7.120 467,464 -0.04(-0.56%)
Nov 15, 2023 7.280 7.380 7.150 7.160 302,819 -0.28(-3.76%)
Nov 14, 2023 7.360 7.450 7.200 7.440 455,882 +0.08(+1.09%)
Nov 13, 2023 7.380 7.460 7.210 7.360 1,172,021 -0.02(-0.27%)
Nov 10, 2023 7.320 7.390 7.040 7.380 619,439 +0.11(+1.51%)
Nov 09, 2023 7.400 7.470 7.260 7.270 451,847 -0.12(-1.62%)
Nov 08, 2023 7.650 7.710 7.370 7.390 299,652 -0.34(-4.40%)
Nov 07, 2023 7.790 7.850 7.680 7.730 265,140 -0.18(-2.28%)
Nov 06, 2023 8.150 8.150 7.800 7.910 578,265 -0.22(-2.71%)
Nov 03, 2023 8.070 8.160 7.920 8.130 588,620 +0.07(+0.87%)
Nov 02, 2023 8.000 8.070 7.970 8.060 447,919 +0.10(+1.26%)
Nov 01, 2023 7.950 7.990 7.870 7.960 281,699 +0.08(+1.02%)
Oct 31, 2023 7.660 7.890 7.600 7.880 506,616 +0.33(+4.37%)
Oct 30, 2023 7.400 7.690 7.400 7.550 465,498 +0.14(+1.89%)
Oct 27, 2023 7.280 7.420 7.120 7.410 299,301 +0.16(+2.21%)
Oct 26, 2023 7.130 7.250 7.030 7.250 237,385 +0.03(+0.42%)
Oct 25, 2023 7.070 7.230 7.010 7.220 200,651 +0.13(+1.83%)
Oct 24, 2023 7.270 7.270 7.060 7.090 121,574 -0.02(-0.28%)
Oct 23, 2023 7.130 7.280 7.040 7.110 338,821 -0.08(-1.11%)
Oct 20, 2023 7.190 7.270 7.150 7.190 196,330 -0.17(-2.31%)
Oct 19, 2023 7.260 7.420 7.260 7.360 171,853 +0.03(+0.41%)
Oct 18, 2023 7.360 7.490 7.300 7.330 214,349 +0.00(+0.00%)
Oct 17, 2023 7.210 7.350 7.210 7.330 277,512 +0.09(+1.24%)
Oct 16, 2023 7.290 7.310 7.190 7.240 84,684 -0.01(-0.14%)
Oct 13, 2023 7.140 7.290 7.110 7.250 472,536 +0.16(+2.26%)
Oct 12, 2023 7.120 7.150 7.020 7.090 197,055 +0.03(+0.42%)
Oct 11, 2023 7.080 7.140 7.040 7.060 174,383 -0.07(-0.98%)
Oct 10, 2023 7.000 7.150 6.980 7.130 591,025 +0.27(+3.94%)
Oct 06, 2023 6.860 0 +0.14(+2.08%)
Oct 05, 2023 6.640 6.770 6.640 6.720 197,697 +0.00(+0.00%)
Oct 04, 2023 6.860 6.870 6.700 6.720 263,561 -0.22(-3.17%)
Oct 03, 2023 6.900 7.000 6.870 6.940 1,028,900 -0.01(-0.14%)
Oct 02, 2023 7.240 7.240 6.890 6.950 579,326 -0.30(-4.14%)
Sep 29, 2023 7.180 7.310 7.150 7.250 350,874 +0.10(+1.40%)
Sep 28, 2023 7.110 7.230 7.030 7.150 245,774 -0.03(-0.42%)
Sep 27, 2023 7.250 7.250 7.140 7.180 193,922 +0.04(+0.56%)
Sep 26, 2023 7.070 7.190 7.040 7.140 189,224 +0.04(+0.56%)
Sep 25, 2023 6.960 7.140 7.090 7.100 166,335 +0.12(+1.72%)
Sep 22, 2023 6.910 7.060 6.900 6.980 282,480 +0.11(+1.60%)
Sep 21, 2023 7.080 7.080 6.860 6.870 259,818 -0.18(-2.55%)
Sep 20, 2023 7.110 7.230 7.050 7.050 146,503 -0.14(-1.95%)
Sep 19, 2023 7.350 7.350 7.150 7.190 93,237 -0.11(-1.51%)
Sep 18, 2023 7.440 7.440 7.230 7.300 155,203 -0.12(-1.62%)
Sep 15, 2023 7.340 7.470 7.340 7.420 402,263 +0.03(+0.41%)
Sep 14, 2023 7.360 7.430 7.330 7.390 198,118 +0.14(+1.93%)
Sep 13, 2023 7.500 7.500 7.220 7.250 213,250 -0.24(-3.20%)
Sep 12, 2023 7.380 7.490 7.340 7.490 297,111 +0.17(+2.32%)
Sep 11, 2023 7.310 7.380 7.250 7.320 333,975 +0.04(+0.55%)
Sep 08, 2023 7.090 7.330 7.090 7.280 616,687 +0.25(+3.56%)
Sep 07, 2023 7.030 7.100 6.910 7.030 226,560 -0.04(-0.57%)
Sep 06, 2023 7.150 7.180 7.070 7.070 173,882 -0.12(-1.67%)
Sep 05, 2023 7.250 7.250 7.130 7.190 263,361 -0.03(-0.42%)
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.