Keweenaw Land Association, Limited (KEWL)
OTCMKTS · Delayed Price · Currency is USD
49.00
-0.30 (-0.61%)
Mar 25, 2026, 3:10 PM EST
Keweenaw Land Association Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.61% | 110 |
| Mar 24, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | 128 |
| Mar 23, 2026 | 49.00 | 49.30 | 48.10 | 49.00 | 49.00 | -0.51% | 569 |
| Mar 20, 2026 | 49.36 | 49.36 | 49.25 | 49.25 | 49.25 | -3.85% | 708 |
| Mar 19, 2026 | 53.50 | 53.50 | 49.50 | 51.22 | 51.22 | -4.25% | 381 |
| Mar 18, 2026 | 52.50 | 53.50 | 52.30 | 53.50 | 53.50 | 1.90% | 400 |
| Mar 17, 2026 | 52.49 | 52.50 | 50.00 | 52.50 | 52.50 | 2.84% | 224 |
| Mar 16, 2026 | 50.00 | 51.05 | 50.00 | 51.05 | 51.05 | -2.76% | 200 |
| Mar 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 6.60% | 100 |
| Mar 12, 2026 | 49.25 | 49.91 | 49.25 | 49.25 | 49.25 | -0.45% | 1,060 |
| Mar 10, 2026 | 52.95 | 52.95 | 49.47 | 49.47 | 49.47 | 0.94% | 53 |
| Mar 9, 2026 | 50.81 | 50.81 | 49.00 | 49.01 | 49.01 | -3.05% | 456 |
| Mar 6, 2026 | 49.22 | 55.00 | 49.22 | 50.55 | 50.55 | 5.31% | 404 |
| Mar 5, 2026 | 48.00 | 53.00 | 47.75 | 48.00 | 48.00 | - | 613 |
| Mar 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% | 10 |
| Mar 3, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.52% | 50 |
| Mar 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.02% | 15 |
| Feb 26, 2026 | 46.05 | 50.00 | 46.05 | 48.01 | 48.01 | -7.67% | 190 |
| Feb 25, 2026 | 54.90 | 54.90 | 52.00 | 52.00 | 52.00 | -0.69% | 262 |
| Feb 24, 2026 | 52.00 | 54.50 | 52.00 | 52.36 | 52.36 | -2.58% | 885 |
| Feb 23, 2026 | 55.00 | 55.00 | 52.00 | 53.75 | 53.75 | 1.42% | 430 |
| Feb 20, 2026 | 53.00 | 55.00 | 52.36 | 53.00 | 53.00 | 1.92% | 450 |
| Feb 19, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 4.00% | 626 |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| Feb 17, 2026 | 50.99 | 52.00 | 50.00 | 50.00 | 50.00 | 4.06% | 455 |
| Feb 13, 2026 | 47.98 | 50.50 | 47.60 | 48.05 | 48.05 | 0.59% | 1,112 |
| Feb 12, 2026 | 48.00 | 48.00 | 47.77 | 47.77 | 47.77 | -1.30% | 34 |
| Feb 11, 2026 | 46.05 | 48.40 | 46.05 | 48.40 | 48.40 | 5.22% | 475 |
| Feb 10, 2026 | 46.25 | 47.95 | 46.00 | 46.00 | 46.00 | - | 758 |
| Feb 9, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 489 |
| Feb 6, 2026 | 44.00 | 47.00 | 42.25 | 47.00 | 47.00 | 6.82% | 375 |
| Feb 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.39% | 300 |
| Feb 4, 2026 | 40.15 | 45.00 | 40.15 | 42.15 | 42.15 | 1.76% | 157 |
| Feb 3, 2026 | 42.65 | 42.65 | 40.13 | 41.42 | 41.42 | -5.32% | 744 |
| Feb 2, 2026 | 43.18 | 43.75 | 43.18 | 43.75 | 43.75 | -4.89% | 135 |
| Jan 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 19 |
| Jan 29, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 1.10% | 839 |
| Jan 28, 2026 | 42.65 | 45.50 | 42.65 | 45.50 | 45.50 | 4.12% | 998 |
| Jan 27, 2026 | 44.95 | 44.95 | 42.50 | 43.70 | 43.70 | -5.51% | 697 |
| Jan 26, 2026 | 45.50 | 46.25 | 45.50 | 46.25 | 46.25 | 7.56% | 64 |
| Jan 23, 2026 | 44.00 | 46.00 | 39.50 | 43.00 | 43.00 | - | 1,142 |
| Jan 22, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 230 |
| Jan 21, 2026 | 39.50 | 40.00 | 39.20 | 40.00 | 40.00 | 3.36% | 1,043 |
| Jan 20, 2026 | 38.00 | 39.50 | 37.13 | 38.70 | 38.70 | -2.64% | 90 |
| Jan 16, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 14 |
| Jan 15, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.13% | 205 |
| Jan 14, 2026 | 37.46 | 39.90 | 37.46 | 39.70 | 39.70 | 7.80% | 609 |
| Jan 13, 2026 | 37.11 | 37.46 | 36.83 | 36.83 | 36.83 | -0.22% | 337 |
| Jan 12, 2026 | 36.50 | 37.46 | 35.51 | 36.91 | 36.91 | 3.83% | 398 |
| Jan 9, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -3.37% | 25 |