Keelgoal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	43.65	43.90	42.75	42.75	42.75	-2.84%	3,027
Jul 17, 2026	46.95	46.95	43.65	44.00	44.00	-6.18%	12,636
Jul 16, 2026	44.00	47.85	43.60	46.90	46.90	4.11%	64,251
Jul 15, 2026	43.25	45.05	43.25	45.05	45.05	4.16%	2,000
Jul 14, 2026	43.25	43.25	43.25	43.25	43.25	-	2,000
Jul 13, 2026	43.25	43.25	43.25	43.25	43.25	-	1,001
Jul 8, 2026	43.25	45.15	43.25	43.25	43.25	-4.21%	1,002
Jul 6, 2026	43.25	45.15	43.25	45.15	45.15	0.67%	101
Jul 3, 2026	45.00	45.50	44.70	44.85	44.85	-2.07%	5,008
Jul 2, 2026	47.00	47.00	45.80	45.80	45.80	-2.66%	5,001
Jul 1, 2026	46.45	49.20	46.45	47.05	47.05	1.18%	63,400
Jun 30, 2026	45.00	48.90	45.00	46.50	46.50	3.33%	125,776
Jun 29, 2026	43.50	48.50	43.50	45.00	45.00	5.51%	99,120
Jun 26, 2026	42.75	43.50	42.65	42.65	42.65	-4.80%	4,200
Jun 25, 2026	42.80	44.80	42.80	44.80	44.80	-0.33%	101
Jun 24, 2026	44.65	44.95	43.70	44.95	44.95	-1.43%	3,957
Jun 23, 2026	46.05	46.90	45.60	45.60	45.60	-5.69%	14,200
Jun 22, 2026	47.50	49.20	47.45	48.35	48.35	1.90%	32,401
Jun 18, 2026	46.00	49.75	45.60	47.45	47.45	-0.84%	86,783
Jun 17, 2026	44.10	48.00	44.00	47.85	47.85	8.50%	68,110
Jun 16, 2026	40.30	46.00	40.30	44.10	44.10	4.63%	66,637
Jun 15, 2026	40.30	42.15	40.30	42.15	42.15	-	7,201
Jun 12, 2026	40.30	42.15	40.30	42.15	42.15	0.36%	102
Jun 11, 2026	42.00	42.00	42.00	42.00	42.00	1.94%	1,000
Jun 10, 2026	40.40	42.00	40.40	41.20	41.20	-1.90%	6,001
Jun 9, 2026	40.50	42.00	40.40	42.00	42.00	2.44%	4,004
Jun 8, 2026	40.85	42.45	40.50	41.00	41.00	0.37%	18,012
Jun 5, 2026	42.80	44.75	40.85	40.85	40.85	-9.12%	26,095
Jun 4, 2026	45.10	45.10	42.80	44.95	44.95	-0.33%	11,505
Jun 3, 2026	45.10	45.10	44.05	45.10	45.10	-	8,250
Jun 2, 2026	45.35	45.35	45.10	45.10	45.10	-5.15%	6,105
Jun 1, 2026	45.35	47.60	45.35	47.55	47.55	3.37%	2,480
May 29, 2026	46.00	47.65	45.85	46.00	46.00	-1.71%	10,802
May 28, 2026	47.50	47.50	46.80	46.80	46.80	-1.47%	6,000
May 27, 2026	49.40	50.00	47.50	47.50	47.50	-3.85%	40,226
May 26, 2026	47.00	49.40	47.00	49.40	49.40	-0.10%	1,101
May 25, 2026	48.00	51.00	47.75	49.45	49.45	4.32%	55,100
May 22, 2026	47.50	47.50	47.40	47.40	47.40	-4.24%	2,041
May 21, 2026	47.00	50.80	47.00	49.50	49.50	1.12%	90,201
May 20, 2026	46.00	50.30	46.00	48.95	48.95	1.45%	56,713
May 19, 2026	48.00	48.25	46.00	48.25	48.25	-0.41%	4,341
May 15, 2026	48.75	51.40	48.00	48.45	48.45	-	89,000
May 14, 2026	46.50	49.45	46.50	48.45	48.45	5.33%	42,140
May 13, 2026	47.50	47.50	46.00	46.00	46.00	-7.72%	12,000
May 12, 2026	48.40	51.00	47.50	49.85	49.85	2.89%	101,840
May 11, 2026	47.00	50.50	46.55	48.45	48.45	3.09%	81,125
May 8, 2026	44.25	48.40	44.25	47.00	47.00	6.21%	54,251
May 7, 2026	40.90	46.40	40.90	44.25	44.25	4.00%	71,121
May 5, 2026	42.50	42.55	42.40	42.55	42.55	0.12%	7,000
May 4, 2026	40.50	45.70	40.50	42.50	42.50	5.07%	88,425