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

Kelt Exploration Ltd (TSX: KEL )

6.240 -0.140 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 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 (%)
Dec 17, 2024 6.360 6.360 6.050 6.240 1,139,889 -0.14(-2.19%)
Dec 16, 2024 6.530 6.550 6.330 6.380 171,888 -0.20(-3.04%)
Dec 13, 2024 6.650 6.690 6.500 6.580 395,729 -0.07(-1.05%)
Dec 12, 2024 6.580 6.660 6.440 6.650 264,102 +0.07(+1.06%)
Dec 11, 2024 6.420 6.600 6.420 6.580 179,485 +0.20(+3.13%)
Dec 10, 2024 6.400 6.440 6.340 6.380 190,876 -0.05(-0.78%)
Dec 09, 2024 6.450 6.510 6.410 6.430 152,703 +0.05(+0.78%)
Dec 06, 2024 6.570 6.570 6.360 6.380 187,298 -0.17(-2.60%)
Dec 05, 2024 6.520 6.630 6.520 6.550 142,650 +0.04(+0.61%)
Dec 04, 2024 6.640 6.670 6.420 6.510 240,736 -0.15(-2.25%)
Dec 03, 2024 6.700 6.720 6.590 6.660 201,382 +0.02(+0.30%)
Dec 02, 2024 6.730 6.730 6.600 6.640 82,734 -0.09(-1.34%)
Nov 29, 2024 6.700 6.770 6.690 6.730 122,783 +0.01(+0.15%)
Nov 28, 2024 6.690 6.740 6.650 6.720 95,856 +0.02(+0.30%)
Nov 27, 2024 6.710 6.810 6.670 6.700 368,012 -0.01(-0.15%)
Nov 26, 2024 6.790 6.790 6.670 6.710 247,941 -0.09(-1.32%)
Nov 25, 2024 6.940 6.940 6.790 6.800 280,533 -0.13(-1.88%)
Nov 22, 2024 6.990 7.060 6.910 6.930 245,405 -0.15(-2.12%)
Nov 21, 2024 6.950 7.200 6.950 7.080 1,053,232 +0.17(+2.46%)
Nov 20, 2024 6.700 6.950 6.700 6.910 424,633 +0.24(+3.60%)
Nov 19, 2024 6.670 6.760 6.620 6.670 252,363 -0.09(-1.33%)
Nov 18, 2024 6.810 6.910 6.750 6.760 329,573 -0.03(-0.44%)
Nov 15, 2024 6.670 6.830 6.670 6.790 333,528 +0.02(+0.30%)
Nov 14, 2024 6.500 6.810 6.500 6.770 534,246 +0.41(+6.45%)
Nov 13, 2024 6.350 6.370 6.120 6.360 381,087 +0.05(+0.79%)
Nov 12, 2024 6.320 6.400 6.260 6.310 431,707 -0.01(-0.16%)
Nov 11, 2024 6.340 6.390 6.270 6.320 186,842 -0.02(-0.32%)
Nov 08, 2024 6.490 6.530 6.220 6.340 337,643 -0.18(-2.76%)
Nov 07, 2024 6.340 6.550 6.280 6.520 428,116 -0.04(-0.61%)
Nov 06, 2024 6.470 6.640 6.340 6.560 952,427 +0.11(+1.71%)
Nov 05, 2024 6.530 6.530 6.410 6.450 228,097 -0.02(-0.31%)
Nov 04, 2024 6.500 6.660 6.380 6.470 266,417 +0.01(+0.15%)
Nov 01, 2024 6.580 6.660 6.430 6.460 118,127 -0.07(-1.07%)
Oct 31, 2024 6.700 6.700 6.500 6.530 180,465 -0.13(-1.95%)
Oct 30, 2024 6.550 6.690 6.430 6.660 173,460 +0.12(+1.83%)
Oct 29, 2024 6.440 6.560 6.440 6.540 250,161 +0.08(+1.24%)
Oct 28, 2024 6.410 6.560 6.400 6.460 370,205 -0.20(-3.00%)
Oct 25, 2024 6.460 6.660 6.310 6.660 369,884 +0.20(+3.10%)
Oct 24, 2024 6.300 6.490 6.280 6.460 353,067 +0.19(+3.03%)
Oct 23, 2024 6.290 6.290 6.190 6.270 209,183 -0.04(-0.63%)
Oct 22, 2024 6.370 6.410 6.270 6.310 220,992 -0.02(-0.32%)
Oct 21, 2024 6.340 6.390 6.240 6.330 192,757 +0.05(+0.80%)
Oct 18, 2024 6.300 6.310 6.180 6.280 152,921 -0.04(-0.63%)
Oct 17, 2024 6.340 6.380 6.260 6.320 198,852 -0.02(-0.32%)
Oct 16, 2024 6.470 6.520 6.330 6.340 426,160 -0.11(-1.71%)
Oct 15, 2024 6.480 6.600 6.350 6.450 636,206 -0.41(-5.98%)
Oct 11, 2024 6.860 0 +0.06(+0.88%)
Oct 10, 2024 6.540 6.840 6.530 6.800 419,606 +0.28(+4.29%)
Oct 09, 2024 6.430 6.610 6.400 6.520 290,082 +0.05(+0.77%)
Oct 08, 2024 6.410 6.610 6.400 6.470 231,427 -0.20(-3.00%)
Oct 07, 2024 6.600 6.750 6.580 6.670 410,018 +0.08(+1.21%)
Oct 04, 2024 6.580 6.670 6.540 6.590 414,734 +0.01(+0.15%)
Oct 03, 2024 6.440 6.600 6.380 6.580 454,437 +0.21(+3.30%)
Oct 02, 2024 6.460 6.460 6.300 6.370 310,447 -0.01(-0.16%)
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.