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

Kelt Exploration Ltd (TSX: KEL )

6.210 -0.080 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 6.190 6.320 6.110 6.290 412,676 +0.13(+2.11%)
Aug 14, 2024 5.980 6.180 5.980 6.160 524,434 +0.14(+2.33%)
Aug 13, 2024 6.050 6.150 5.970 6.020 289,888 -0.07(-1.15%)
Aug 12, 2024 5.680 6.240 5.680 6.090 959,977 +0.47(+8.36%)
Aug 09, 2024 5.630 5.660 5.550 5.620 210,860 -0.04(-0.71%)
Aug 08, 2024 5.600 5.690 5.480 5.660 211,132 +0.06(+1.07%)
Aug 07, 2024 5.690 5.700 5.550 5.600 181,330 +0.00(+0.00%)
Aug 06, 2024 5.470 5.750 5.470 5.600 378,843 -0.13(-2.27%)
Aug 02, 2024 5.730 0 -0.08(-1.38%)
Aug 01, 2024 6.030 6.070 5.750 5.810 333,017 -0.24(-3.97%)
Jul 31, 2024 5.950 6.080 5.940 6.050 334,957 +0.21(+3.60%)
Jul 30, 2024 5.690 5.870 5.690 5.840 229,297 +0.12(+2.10%)
Jul 29, 2024 5.900 5.900 5.650 5.720 334,137 -0.18(-3.05%)
Jul 26, 2024 6.000 6.000 5.830 5.900 398,915 -0.11(-1.83%)
Jul 25, 2024 5.980 6.010 5.830 6.010 189,668 +0.04(+0.67%)
Jul 24, 2024 6.100 6.120 5.950 5.970 217,949 -0.10(-1.65%)
Jul 23, 2024 6.080 6.100 5.970 6.070 199,289 -0.07(-1.14%)
Jul 22, 2024 5.950 6.140 5.950 6.140 181,529 +0.15(+2.50%)
Jul 19, 2024 6.090 6.130 5.960 5.990 235,654 -0.12(-1.96%)
Jul 18, 2024 6.040 6.120 6.020 6.110 297,813 +0.07(+1.16%)
Jul 17, 2024 6.150 6.170 6.000 6.040 228,587 -0.08(-1.31%)
Jul 16, 2024 6.080 6.130 6.040 6.120 130,193 -0.02(-0.33%)
Jul 15, 2024 6.100 6.230 6.040 6.140 451,764 +0.02(+0.33%)
Jul 12, 2024 6.020 6.130 5.990 6.120 373,472 +0.13(+2.17%)
Jul 11, 2024 5.890 6.010 5.830 5.990 247,325 +0.11(+1.87%)
Jul 10, 2024 5.870 5.900 5.820 5.880 253,827 +0.02(+0.34%)
Jul 09, 2024 6.030 6.030 5.800 5.860 451,533 -0.19(-3.14%)
Jul 08, 2024 6.110 6.120 5.960 6.050 199,859 -0.08(-1.31%)
Jul 05, 2024 6.480 6.480 5.950 6.130 4,589,149 -0.36(-5.55%)
Jul 04, 2024 6.440 6.520 6.440 6.490 51,995 +0.03(+0.46%)
Jul 03, 2024 6.460 6.540 6.430 6.460 124,656 +0.01(+0.16%)
Jul 02, 2024 6.400 6.450 6.290 6.450 293,332 +0.08(+1.26%)
Jun 28, 2024 6.370 0 +0.13(+2.08%)
Jun 27, 2024 6.200 6.330 6.200 6.240 123,366 +0.09(+1.46%)
Jun 26, 2024 6.190 6.210 6.100 6.150 110,344 -0.01(-0.16%)
Jun 25, 2024 6.200 6.220 6.130 6.160 128,608 -0.04(-0.65%)
Jun 24, 2024 5.950 6.230 5.950 6.200 372,001 +0.25(+4.20%)
Jun 21, 2024 6.090 6.090 5.940 5.950 380,439 -0.14(-2.30%)
Jun 20, 2024 6.100 6.180 6.050 6.090 186,333 +0.02(+0.33%)
Jun 19, 2024 6.140 6.190 6.050 6.070 91,443 -0.04(-0.65%)
Jun 18, 2024 6.130 6.200 6.090 6.110 194,292 -0.04(-0.65%)
Jun 17, 2024 6.060 6.160 6.020 6.150 169,841 +0.10(+1.65%)
Jun 14, 2024 6.070 6.120 6.020 6.050 352,830 -0.07(-1.14%)
Jun 13, 2024 6.080 6.120 6.010 6.120 362,909 +0.02(+0.33%)
Jun 12, 2024 6.340 6.350 6.090 6.100 170,502 -0.12(-1.93%)
Jun 11, 2024 6.200 6.270 6.070 6.220 228,763 -0.03(-0.48%)
Jun 10, 2024 6.110 6.260 6.110 6.250 156,951 +0.16(+2.63%)
Jun 07, 2024 6.180 6.270 6.070 6.090 176,028 -0.10(-1.62%)
Jun 06, 2024 6.040 6.190 6.040 6.190 116,020 +0.15(+2.48%)
Jun 05, 2024 6.000 6.050 5.900 6.040 163,603 +0.08(+1.34%)
Jun 04, 2024 5.960 5.990 5.860 5.960 317,317 -0.10(-1.65%)
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.