Keweenaw Land Association, Limited (KEWL)
OTCMKTS · Delayed Price · Currency is USD
50.57
-1.93 (-3.68%)
At close: Jun 12, 2026
Keweenaw Land Association Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -3.68% | 15 |
| Jun 11, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.69% | 150 |
| Jun 10, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.86 | 1.66% | 20 |
| Jun 9, 2026 | 51.33 | 52.00 | 50.27 | 52.00 | 52.00 | -1.80% | 1,136 |
| Jun 5, 2026 | 54.25 | 54.25 | 52.95 | 52.95 | 52.95 | -1.96% | 694 |
| Jun 4, 2026 | 55.00 | 55.00 | 54.01 | 54.01 | 54.01 | -1.80% | 205 |
| Jun 3, 2026 | 54.10 | 55.00 | 54.00 | 55.00 | 55.00 | - | 262 |
| Jun 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.03% | 227 |
| Jun 1, 2026 | 55.25 | 58.00 | 54.44 | 54.44 | 54.44 | 0.35% | 220 |
| May 29, 2026 | 55.00 | 55.00 | 54.25 | 54.25 | 54.25 | -6.47% | 642 |
| May 28, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 5.45% | 436 |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.60% | 5 |
| May 22, 2026 | 55.00 | 55.33 | 55.00 | 55.33 | 55.33 | 0.60% | 49 |
| May 21, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 1 |
| May 18, 2026 | 53.50 | 55.00 | 53.36 | 55.00 | 55.00 | 3.29% | 800 |
| May 15, 2026 | 52.00 | 53.25 | 52.00 | 53.25 | 53.25 | 0.47% | 500 |
| May 14, 2026 | 53.00 | 55.25 | 53.00 | 53.00 | 53.00 | 1.92% | 570 |
| May 13, 2026 | 50.50 | 52.00 | 50.26 | 52.00 | 52.00 | 1.96% | 2,225 |
| May 12, 2026 | 50.85 | 51.00 | 50.19 | 51.00 | 51.00 | 0.35% | 1,041 |
| May 11, 2026 | 50.80 | 50.82 | 50.52 | 50.82 | 50.82 | 0.14% | 1,196 |
| May 8, 2026 | 50.00 | 50.75 | 49.90 | 50.75 | 50.75 | 1.28% | 454 |
| May 7, 2026 | 50.20 | 50.20 | 50.11 | 50.11 | 50.11 | -0.28% | 200 |
| May 6, 2026 | 50.70 | 50.70 | 50.25 | 50.25 | 50.25 | -1.34% | 119 |
| May 5, 2026 | 51.00 | 51.00 | 50.10 | 50.93 | 50.93 | 0.96% | 275 |
| May 4, 2026 | 52.65 | 53.00 | 50.00 | 50.45 | 50.45 | -4.77% | 2,393 |
| May 1, 2026 | 54.78 | 54.78 | 52.55 | 52.98 | 52.98 | -4.11% | 427 |
| Apr 30, 2026 | 53.00 | 55.25 | 52.80 | 55.25 | 55.25 | 6.25% | 151 |
| Apr 29, 2026 | 52.00 | 52.00 | 51.65 | 52.00 | 52.00 | - | 367 |
| Apr 28, 2026 | 52.00 | 53.00 | 51.80 | 52.00 | 52.00 | -1.89% | 350 |
| Apr 27, 2026 | 52.40 | 53.00 | 51.00 | 53.00 | 53.00 | - | 618 |
| Apr 24, 2026 | 54.70 | 54.70 | 53.00 | 53.00 | 53.00 | -3.64% | 405 |
| Apr 23, 2026 | 55.50 | 55.50 | 54.22 | 55.00 | 55.00 | - | 2,136 |
| Apr 22, 2026 | 54.90 | 55.08 | 54.50 | 55.00 | 55.00 | 1.85% | 579 |
| Apr 21, 2026 | 52.00 | 54.75 | 52.00 | 54.00 | 54.00 | 0.47% | 2,620 |
| Apr 20, 2026 | 54.10 | 54.10 | 52.00 | 53.75 | 53.75 | 1.61% | 635 |
| Apr 17, 2026 | 53.50 | 54.25 | 52.90 | 52.90 | 52.90 | -0.75% | 723 |
| Apr 16, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 3.19% | 300 |
| Apr 15, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -2.55% | 175 |
| Apr 14, 2026 | 53.00 | 53.00 | 51.30 | 53.00 | 53.00 | 3.31% | 529 |
| Apr 13, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.82% | 504 |
| Apr 10, 2026 | 53.00 | 53.50 | 51.02 | 52.25 | 52.25 | 0.48% | 532 |
| Apr 9, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.86% | 15 |
| Apr 8, 2026 | 53.00 | 53.00 | 50.00 | 51.05 | 51.05 | -2.23% | 130 |
| Apr 7, 2026 | 49.00 | 52.22 | 49.00 | 52.22 | 52.22 | 8.71% | 125 |
| Apr 6, 2026 | 48.63 | 48.63 | 48.03 | 48.03 | 48.03 | -1.17% | 55 |
| Apr 2, 2026 | 53.00 | 53.00 | 48.60 | 48.60 | 48.60 | -2.31% | 27 |
| Apr 1, 2026 | 49.37 | 49.75 | 49.37 | 49.75 | 49.75 | - | 125 |
| Mar 31, 2026 | 48.03 | 49.75 | 48.03 | 49.75 | 49.75 | - | 83 |
| Mar 30, 2026 | 48.89 | 49.75 | 48.89 | 49.75 | 49.75 | 3.58% | 55 |
| Mar 27, 2026 | 49.00 | 49.74 | 48.03 | 48.03 | 48.03 | -1.98% | 273 |