Keweenaw Land Association, Limited (KEWL)
OTCMKTS
· Delayed Price · Currency is USD
32.00
-1.00 (-3.03%)
Jun 2, 2025, 2:15 PM EDT
Keweenaw Land Association Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Apr 17, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.97% | 50 |
| Apr 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.03% | 50 |
| Apr 14, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Apr 11, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | - |
| Apr 10, 2025 | 34.00 | 34.00 | 31.99 | 31.99 | 31.99 | -7.94% | 578 |
| Apr 9, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | - |
| Apr 8, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.71% | 64 |
| Apr 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 21 |
| Apr 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 145 |
| Apr 3, 2025 | 35.75 | 35.75 | 34.12 | 35.00 | 35.00 | -2.02% | 726 |
| Apr 2, 2025 | 35.75 | 35.75 | 35.72 | 35.72 | 35.72 | -0.08% | 237 |
| Apr 1, 2025 | 36.00 | 36.50 | 35.75 | 35.75 | 35.75 | -0.69% | 549 |
| Mar 31, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 412 |
| Mar 28, 2025 | 34.50 | 36.00 | 34.50 | 36.00 | 36.00 | 5.88% | 606 |
| Mar 27, 2025 | 34.00 | 34.00 | 33.88 | 34.00 | 34.00 | -1.33% | 420 |
| Mar 26, 2025 | 32.50 | 34.46 | 32.50 | 34.46 | 34.46 | 6.03% | 90 |
| Mar 25, 2025 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | -5.69% | 435 |
| Mar 24, 2025 | 33.50 | 34.50 | 33.50 | 34.46 | 34.46 | 2.83% | 132 |
| Mar 21, 2025 | 33.00 | 33.51 | 30.03 | 33.51 | 33.51 | 4.82% | 628 |
| Mar 20, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - | - |