Keweenaw Land Association, Limited (KEWL)
OTCMKTS
· Delayed Price · Currency is USD
31.00
+0.10 (0.32%)
Jul 2, 2025, 2:23 PM EDT
Keweenaw Land Association Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 30 |
| Jul 1, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Jun 30, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.60% | 30 |
| Jun 27, 2025 | 30.50 | 30.50 | 30.41 | 30.41 | 30.41 | 0.04% | 200 |
| Jun 26, 2025 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.31% | 288 |
| Jun 25, 2025 | 30.15 | 30.60 | 30.15 | 30.50 | 30.50 | -0.46% | 377 |
| Jun 24, 2025 | 30.75 | 30.94 | 30.50 | 30.64 | 30.64 | 1.61% | 1,145 |
| Jun 23, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.15% | 175 |
| Jun 20, 2025 | 30.85 | 30.85 | 30.15 | 30.50 | 30.50 | -0.03% | 4,837 |
| Jun 18, 2025 | 31.70 | 31.70 | 30.51 | 30.51 | 30.51 | -3.75% | 2,625 |
| Jun 17, 2025 | 32.00 | 32.00 | 31.50 | 31.70 | 31.70 | -2.46% | 3,550 |
| Jun 16, 2025 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | -5.11% | 1,731 |
| Jun 13, 2025 | 35.50 | 35.50 | 34.25 | 34.25 | 34.25 | -2.14% | 56 |
| Jun 12, 2025 | 35.00 | 35.25 | 35.00 | 35.00 | 35.00 | 0.72% | 416 |
| Jun 11, 2025 | 35.00 | 35.07 | 34.75 | 34.75 | 34.75 | -0.86% | 1,586 |
| Jun 10, 2025 | 35.74 | 36.38 | 35.00 | 35.05 | 35.05 | 0.15% | 350 |
| Jun 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.53% | 20 |
| Jun 6, 2025 | 32.25 | 36.66 | 32.25 | 36.66 | 36.66 | 19.65% | 3,240 |
| Jun 5, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.03% | 100 |
| Jun 4, 2025 | 33.36 | 33.36 | 30.63 | 30.63 | 30.63 | -5.75% | 1,189 |
| Jun 3, 2025 | 32.47 | 32.50 | 32.47 | 32.50 | 32.50 | 1.56% | 95 |
| Jun 2, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -1.54% | 146 |
| May 30, 2025 | 33.25 | 33.25 | 32.50 | 32.50 | 32.50 | -1.60% | 460 |
| May 29, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.09% | 10 |
| May 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.74% | 40 |
| May 27, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - | - |
| May 23, 2025 | 33.96 | 33.96 | 33.03 | 33.93 | 33.93 | -0.09% | 98 |
| May 22, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 2.02% | 30 |
| May 21, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.14% | 100 |
| May 20, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.85% | 50 |
| May 19, 2025 | 33.00 | 34.00 | 33.00 | 33.96 | 33.96 | 2.91% | 491 |
| May 16, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 55 |
| May 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.12% | 52 |
| May 14, 2025 | 32.00 | 32.96 | 32.00 | 32.96 | 32.96 | 3.10% | 150 |
| May 13, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.06% | 50 |
| May 12, 2025 | 31.96 | 32.00 | 31.96 | 31.99 | 31.99 | 4.89% | 71 |
| May 9, 2025 | 31.99 | 31.99 | 30.50 | 30.50 | 30.50 | -4.78% | 699 |
| May 8, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.13% | 4 |
| May 7, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| May 6, 2025 | 31.50 | 31.99 | 31.50 | 31.99 | 31.99 | - | 865 |
| May 5, 2025 | 31.25 | 32.71 | 31.25 | 31.99 | 31.99 | 2.37% | 254 |
| May 2, 2025 | 32.47 | 32.47 | 30.97 | 31.25 | 31.25 | -2.04% | 961 |
| May 1, 2025 | 32.28 | 32.40 | 31.90 | 31.90 | 31.90 | -0.31% | 631 |
| Apr 30, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 332 |
| Apr 29, 2025 | 32.40 | 34.00 | 32.40 | 34.00 | 34.00 | 6.04% | 40 |
| Apr 28, 2025 | 33.80 | 33.80 | 32.06 | 32.06 | 32.06 | -5.69% | 119 |
| Apr 25, 2025 | 34.75 | 34.75 | 34.00 | 34.00 | 34.00 | 2.26% | 119 |
| Apr 24, 2025 | 32.50 | 33.25 | 32.50 | 33.25 | 33.25 | 7.22% | 308 |
| Apr 23, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - | - |
| Apr 22, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.13% | 203 |