Kelt Exploration Ltd. (TSX:KEL)
Canada flag Canada · Delayed Price · Currency is CAD
5.79
+0.12 (2.12%)
Apr 17, 2025, 4:00 PM EDT

Kelt Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20255.715.845.695.795.792.12%278,287
Apr 16, 20255.545.745.515.675.672.90%256,739
Apr 15, 20255.505.625.465.515.510.36%408,825
Apr 14, 20255.465.725.295.495.492.43%454,304
Apr 11, 20255.005.415.005.365.362.29%814,207
Apr 10, 20255.575.605.095.245.24-7.58%534,400
Apr 9, 20255.005.744.905.675.678.62%882,529
Apr 8, 20255.826.125.185.225.22-6.95%659,800
Apr 7, 20255.485.765.335.615.61-0.88%644,120
Apr 4, 20256.016.015.565.665.66-10.02%731,800
Apr 3, 20256.466.726.286.296.29-9.50%536,500
Apr 2, 20256.816.966.806.956.950.72%425,000
Apr 1, 20256.806.966.806.906.901.47%297,200
Mar 31, 20256.726.856.716.806.800.89%304,903
Mar 28, 20256.806.846.726.746.74-0.88%383,500
Mar 27, 20256.776.886.706.806.800.74%371,502
Mar 26, 20256.726.866.716.756.750.75%321,000
Mar 25, 20256.716.786.686.706.70-151,400
Mar 24, 20256.716.836.636.706.700.90%949,500
Mar 21, 20256.636.726.616.646.64-0.45%441,700
Mar 20, 20256.436.746.436.676.672.93%606,400
Mar 19, 20256.436.526.436.486.481.41%464,026
Mar 18, 20256.436.496.386.396.39-0.93%259,009
Mar 17, 20256.466.556.416.456.450.62%458,800
Mar 14, 20256.366.426.306.416.411.10%475,500
Mar 13, 20256.206.486.206.346.340.32%731,533
Mar 12, 20256.096.336.086.326.324.46%460,500
Mar 11, 20255.886.105.886.056.053.60%393,440
Mar 10, 20256.066.065.805.845.84-3.79%564,030
Mar 7, 20256.016.196.016.076.071.85%372,323
Mar 6, 20256.006.055.915.965.96-1.65%410,600
Mar 5, 20255.796.095.786.066.063.59%482,300
Mar 4, 20255.805.915.645.855.85-1.52%1,389,434
Mar 3, 20256.286.355.885.945.94-5.11%566,718
Feb 28, 20256.216.276.106.266.260.16%346,400
Feb 27, 20256.266.326.226.256.250.32%207,849
Feb 26, 20256.306.326.206.236.23-1.27%286,900
Feb 25, 20256.596.596.276.316.31-4.25%687,700
Feb 24, 20256.716.826.556.596.59-1.79%347,535
Feb 21, 20256.846.846.696.716.71-2.47%355,700
Feb 20, 20256.806.936.706.886.880.88%907,100
Feb 19, 20256.706.826.706.826.821.94%414,619
Feb 18, 20256.616.746.516.696.691.21%283,422
Feb 14, 20256.736.736.606.616.61-1.34%294,620
Feb 13, 20256.746.756.696.706.70-0.74%228,412
Feb 12, 20256.816.926.726.756.75-1.60%293,036
Feb 11, 20256.757.026.756.866.862.69%609,543
Feb 10, 20256.676.756.546.686.681.21%684,930
Feb 7, 20256.746.756.596.606.60-1.79%762,708
Feb 6, 20257.017.076.706.726.72-3.72%774,300