Keelgoal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	41.40	41.40	41.40	41.40	41.40	4.94%	5
Aug 12, 2026	39.45	39.45	39.45	39.45	39.45	-4.71%	1,001
Aug 11, 2026	41.40	41.40	39.45	41.40	41.40	-	3,175
Aug 10, 2026	41.40	41.40	41.40	41.40	41.40	-0.12%	1,132
Aug 7, 2026	41.40	41.45	40.60	41.45	41.45	0.12%	6,100
Aug 6, 2026	41.40	41.40	40.35	41.40	41.40	2.99%	602
Aug 4, 2026	39.50	40.50	39.50	40.20	40.20	0.50%	5,000
Jul 31, 2026	40.40	41.00	40.00	40.00	40.00	-0.99%	11,000
Jul 30, 2026	40.40	40.40	40.40	40.40	40.40	-1.34%	1,000
Jul 29, 2026	41.85	42.00	40.95	40.95	40.95	-4.21%	8,060
Jul 28, 2026	42.75	42.75	42.75	42.75	42.75	-3.61%	2,050
Jul 21, 2026	44.85	44.85	44.85	44.85	44.35	4.91%	18
Jul 20, 2026	43.65	43.90	42.75	42.75	42.27	-2.84%	3,027
Jul 17, 2026	46.95	46.95	43.65	44.00	43.51	-6.18%	12,636
Jul 16, 2026	44.00	47.85	43.60	46.90	46.38	4.11%	64,251
Jul 15, 2026	43.25	45.05	43.25	45.05	44.55	4.16%	2,000
Jul 14, 2026	43.25	43.25	43.25	43.25	42.77	-	2,000
Jul 13, 2026	43.25	43.25	43.25	43.25	42.77	-	1,001
Jul 8, 2026	43.25	45.15	43.25	43.25	42.77	-4.21%	1,002
Jul 6, 2026	43.25	45.15	43.25	45.15	44.65	0.67%	101
Jul 3, 2026	45.00	45.50	44.70	44.85	44.35	-2.07%	5,008
Jul 2, 2026	47.00	47.00	45.80	45.80	45.29	-2.66%	5,001
Jul 1, 2026	46.45	49.20	46.45	47.05	46.53	1.18%	63,400
Jun 30, 2026	45.00	48.90	45.00	46.50	45.98	3.33%	125,776
Jun 29, 2026	43.50	48.50	43.50	45.00	44.50	5.51%	99,120
Jun 26, 2026	42.75	43.50	42.65	42.65	42.17	-4.80%	4,200
Jun 25, 2026	42.80	44.80	42.80	44.80	44.30	-0.33%	101
Jun 24, 2026	44.65	44.95	43.70	44.95	44.45	-1.43%	3,957
Jun 23, 2026	46.05	46.90	45.60	45.60	45.09	-5.69%	14,200
Jun 22, 2026	47.50	49.20	47.45	48.35	47.81	1.90%	32,401
Jun 18, 2026	46.00	49.75	45.60	47.45	46.92	-0.84%	86,783
Jun 17, 2026	44.10	48.00	44.00	47.85	47.32	8.50%	68,110
Jun 16, 2026	40.30	46.00	40.30	44.10	43.61	4.63%	66,637
Jun 15, 2026	40.30	42.15	40.30	42.15	41.68	-	7,201
Jun 12, 2026	40.30	42.15	40.30	42.15	41.68	0.36%	102
Jun 11, 2026	42.00	42.00	42.00	42.00	41.53	1.94%	1,000
Jun 10, 2026	40.40	42.00	40.40	41.20	40.74	-1.90%	6,001
Jun 9, 2026	40.50	42.00	40.40	42.00	41.53	2.44%	4,004
Jun 8, 2026	40.85	42.45	40.50	41.00	40.54	0.37%	18,012
Jun 5, 2026	42.80	44.75	40.85	40.85	40.39	-9.12%	26,095
Jun 4, 2026	45.10	45.10	42.80	44.95	44.45	-0.33%	11,505
Jun 3, 2026	45.10	45.10	44.05	45.10	44.60	-	8,250
Jun 2, 2026	45.35	45.35	45.10	45.10	44.60	-5.15%	6,105
Jun 1, 2026	45.35	47.60	45.35	47.55	47.02	3.37%	2,480
May 29, 2026	46.00	47.65	45.85	46.00	45.49	-1.71%	10,802
May 28, 2026	47.50	47.50	46.80	46.80	46.28	-1.47%	6,000
May 27, 2026	49.40	50.00	47.50	47.50	46.97	-3.85%	40,226
May 26, 2026	47.00	49.40	47.00	49.40	48.85	-0.10%	1,101
May 25, 2026	48.00	51.00	47.75	49.45	48.90	4.32%	55,100
May 22, 2026	47.50	47.50	47.40	47.40	46.87	-4.24%	2,041