Keweenaw Land Association, Limited (KEWL)
OTCMKTS · Delayed Price · Currency is USD
85.00
+4.00 (4.94%)
At close: Sep 28, 2026
Keweenaw Land Association Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 80.13 | 85.00 | 79.50 | 85.00 | 85.00 | 4.94% | 838 |
| Sep 25, 2026 | 79.78 | 83.99 | 79.78 | 81.00 | 81.00 | 0.42% | 129 |
| Sep 24, 2026 | 79.06 | 84.00 | 79.06 | 80.66 | 80.66 | -4.13% | 169 |
| Sep 23, 2026 | 83.65 | 84.13 | 82.33 | 84.13 | 84.13 | 1.68% | 626 |
| Sep 22, 2026 | 80.01 | 82.74 | 80.01 | 82.74 | 82.74 | 2.46% | 246 |
| Sep 21, 2026 | 78.50 | 83.90 | 78.50 | 80.75 | 80.75 | 3.53% | 114 |
| Sep 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.27% | 6 |
| Sep 17, 2026 | 77.80 | 77.80 | 70.34 | 77.79 | 77.79 | 2.22% | 469 |
| Sep 16, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.25% | 45 |
| Sep 15, 2026 | 76.10 | 77.07 | 76.10 | 77.07 | 77.07 | 1.29% | 322 |
| Sep 14, 2026 | 76.42 | 76.42 | 76.08 | 76.08 | 76.08 | -0.94% | 26 |
| Sep 11, 2026 | 76.00 | 77.00 | 75.86 | 76.80 | 76.80 | 0.99% | 296 |
| Sep 10, 2026 | 76.75 | 76.75 | 76.05 | 76.05 | 76.05 | -0.91% | 18 |
| Sep 9, 2026 | 77.00 | 77.00 | 76.75 | 76.75 | 76.75 | -0.32% | 101 |
| Sep 8, 2026 | 75.01 | 77.00 | 75.01 | 77.00 | 77.00 | - | 121 |
| Sep 4, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -1.03% | 171 |
| Sep 3, 2026 | 74.48 | 78.00 | 74.48 | 77.80 | 77.80 | 5.12% | 113 |
| Sep 2, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1.38% | 15 |
| Aug 31, 2026 | 73.95 | 73.95 | 70.20 | 73.00 | 73.00 | 0.10% | 791 |
| Aug 28, 2026 | 67.48 | 72.93 | 67.48 | 72.93 | 72.93 | 2.86% | 104 |
| Aug 27, 2026 | 66.55 | 70.90 | 66.26 | 70.90 | 70.90 | 1.29% | 258 |
| Aug 26, 2026 | 67.00 | 70.08 | 65.00 | 70.00 | 70.00 | 2.69% | 193 |
| Aug 25, 2026 | 70.00 | 70.50 | 68.17 | 68.17 | 68.17 | -2.62% | 339 |
| Aug 24, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 3.32% | 445 |
| Aug 21, 2026 | 67.48 | 67.76 | 67.30 | 67.75 | 67.75 | 2.64% | 261 |
| Aug 20, 2026 | 69.73 | 70.55 | 66.01 | 66.01 | 66.01 | -5.70% | 211 |
| Aug 19, 2026 | 70.00 | 70.00 | 66.01 | 70.00 | 70.00 | - | 764 |
| Aug 18, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -0.30% | 214 |
| Aug 17, 2026 | 78.50 | 78.50 | 70.01 | 70.21 | 70.21 | -4.95% | 768 |
| Aug 14, 2026 | 76.00 | 76.51 | 73.87 | 73.87 | 73.87 | -3.75% | 580 |
| Aug 13, 2026 | 75.70 | 78.00 | 72.76 | 76.75 | 76.75 | 1.98% | 757 |
| Aug 12, 2026 | 74.00 | 76.00 | 74.00 | 75.26 | 75.26 | 1.57% | 932 |
| Aug 11, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.54% | 7 |
| Aug 10, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 3.47% | 280 |
| Aug 7, 2026 | 71.41 | 72.00 | 70.00 | 72.00 | 72.00 | -5.26% | 335 |
| Aug 6, 2026 | 70.00 | 76.00 | 69.12 | 76.00 | 76.00 | 8.39% | 1,380 |
| Aug 5, 2026 | 63.90 | 70.12 | 63.90 | 70.12 | 70.12 | 11.30% | 495 |
| Aug 4, 2026 | 63.00 | 63.00 | 61.80 | 63.00 | 63.00 | 1.61% | 26 |
| Aug 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.73% | 2 |
| Jul 31, 2026 | 64.50 | 64.50 | 59.75 | 63.74 | 63.74 | -0.46% | 291 |
| Jul 30, 2026 | 62.00 | 64.04 | 62.00 | 64.04 | 64.04 | 6.28% | 230 |
| Jul 27, 2026 | 60.31 | 60.50 | 60.00 | 60.25 | 60.25 | 1.55% | 534 |
| Jul 23, 2026 | 63.00 | 63.00 | 59.33 | 59.33 | 59.33 | -0.08% | 11 |
| Jul 22, 2026 | 61.91 | 61.91 | 59.38 | 59.38 | 59.38 | -4.82% | 151 |
| Jul 21, 2026 | 61.97 | 62.39 | 61.97 | 62.39 | 62.39 | 0.62% | 8 |
| Jul 20, 2026 | 60.15 | 62.00 | 59.30 | 62.00 | 62.00 | 3.05% | 119 |
| Jul 17, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 1.52% | 25 |
| Jul 16, 2026 | 62.74 | 62.74 | 59.26 | 59.26 | 59.26 | -4.06% | 784 |
| Jul 15, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.03% | 2 |
| Jul 14, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.40% | 15 |