Skip to main content
Kelt Exploration Ltd. (TSX: KEL)
Canada flag Canada · Delayed Price · Currency is CAD
6.24
+0.06 (0.97%)
Dec 20, 2024, 4:00 PM EST

Kelt Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.156.346.126.246.240.97%208,089
Dec 19, 20246.156.256.116.186.180.49%251,512
Dec 18, 20246.256.296.116.156.15-1.44%249,500
Dec 17, 20246.366.366.056.246.24-2.19%1,139,900
Dec 16, 20246.536.556.336.386.38-3.04%171,900
Dec 13, 20246.656.696.506.586.58-1.05%395,729
Dec 12, 20246.586.666.446.656.651.06%264,102
Dec 11, 20246.426.606.426.586.583.13%179,500
Dec 10, 20246.406.446.346.386.38-0.78%190,900
Dec 9, 20246.456.516.416.436.430.78%152,703
Dec 6, 20246.576.576.366.386.38-2.60%187,300
Dec 5, 20246.526.636.526.556.550.61%142,700
Dec 4, 20246.646.676.426.516.51-2.25%240,736
Dec 3, 20246.706.726.596.666.660.30%201,400
Dec 2, 20246.736.736.606.646.64-1.34%82,734
Nov 29, 20246.706.776.696.736.730.15%122,800
Nov 28, 20246.696.746.656.726.720.30%95,900
Nov 27, 20246.716.816.676.706.70-0.15%368,012
Nov 26, 20246.796.796.676.716.71-1.32%247,941
Nov 25, 20246.946.946.796.806.80-1.88%280,533
Nov 22, 20246.997.066.916.936.93-2.12%245,405
Nov 21, 20246.957.206.957.087.082.46%1,053,232
Nov 20, 20246.706.956.706.916.913.60%424,633
Nov 19, 20246.676.766.626.676.67-1.33%252,400
Nov 18, 20246.816.916.756.766.76-0.44%329,600
Nov 15, 20246.676.836.676.796.790.30%333,528
Nov 14, 20246.506.816.506.776.776.45%534,246
Nov 13, 20246.356.376.126.366.360.79%381,100
Nov 12, 20246.326.406.266.316.31-0.16%431,707
Nov 11, 20246.346.396.276.326.32-0.32%186,842
Nov 8, 20246.496.536.226.346.34-2.76%337,643
Nov 7, 20246.346.556.286.526.52-0.61%428,116
Nov 6, 20246.476.646.346.566.561.71%952,427
Nov 5, 20246.536.536.416.456.45-0.31%228,100
Nov 4, 20246.506.666.386.476.470.15%266,417
Nov 1, 20246.586.666.436.466.46-1.07%118,127
Oct 31, 20246.706.706.506.536.53-1.95%180,500
Oct 30, 20246.556.696.436.666.661.83%173,500
Oct 29, 20246.446.566.446.546.541.24%250,200
Oct 28, 20246.416.566.406.466.46-3.00%370,205
Oct 25, 20246.466.666.316.666.663.10%369,900
Oct 24, 20246.306.496.286.466.463.03%353,100
Oct 23, 20246.296.296.196.276.27-0.63%209,200
Oct 22, 20246.376.416.276.316.31-0.32%221,000
Oct 21, 20246.346.396.246.336.330.80%192,800
Oct 18, 20246.306.316.186.286.28-0.63%152,921
Oct 17, 20246.346.386.266.326.32-0.32%198,900
Oct 16, 20246.476.526.336.346.34-1.71%426,200
Oct 15, 20246.486.606.356.456.45-5.98%636,206
Oct 11, 20246.756.936.686.866.860.88%360,800
Oct 10, 20246.546.846.536.806.804.29%419,606
Oct 9, 20246.436.616.406.526.520.77%290,100
Oct 8, 20246.416.616.406.476.47-3.00%231,427
Oct 7, 20246.606.756.586.676.671.21%410,018
Oct 4, 20246.586.676.546.596.590.15%414,734
Oct 3, 20246.446.606.386.586.583.30%454,437
Oct 2, 20246.466.466.306.376.37-0.16%310,447
Oct 1, 20246.206.396.176.386.381.92%268,518
Sep 30, 20246.166.276.136.266.261.13%168,034
Sep 27, 20246.126.226.106.196.192.15%205,743
Sep 26, 20246.186.436.066.066.06-3.50%275,500
Sep 25, 20246.356.366.196.286.28-1.88%249,736
Sep 24, 20246.296.436.266.406.403.39%557,600
Sep 23, 20246.256.406.166.196.19-1.75%201,445
Sep 20, 20246.326.356.176.306.30-0.79%766,841
Sep 19, 20246.356.406.276.356.350.95%477,102
Sep 18, 20246.126.316.116.296.291.94%480,700
Sep 17, 20245.996.175.916.176.173.18%397,245
Sep 16, 20246.116.115.865.985.98-332,619
Sep 13, 20246.116.145.965.985.98-1.32%412,128
Sep 12, 20245.936.075.856.066.062.54%201,147
Sep 11, 20245.905.945.755.915.910.17%273,400
Sep 10, 20246.006.035.805.905.90-2.32%737,800
Sep 9, 20246.006.065.956.046.041.17%265,241
Sep 6, 20246.026.145.935.975.97-0.83%407,835
Sep 5, 20245.946.025.946.026.022.38%247,500
Sep 4, 20245.956.015.855.885.88-2.00%337,937
Sep 3, 20246.206.205.966.006.00-3.85%471,140
Aug 30, 20246.266.286.186.246.24-1.42%224,300
Aug 29, 20246.316.426.276.336.331.12%344,636
Aug 28, 20246.256.286.186.266.26-0.63%214,700
Aug 27, 20246.366.466.256.306.30-1.87%375,700
Aug 26, 20246.326.476.326.426.422.23%392,836
Aug 23, 20246.256.326.176.286.280.96%274,200
Aug 22, 20246.156.266.136.226.221.30%164,100
Aug 21, 20246.146.226.096.146.140.16%196,046
Aug 20, 20246.196.206.096.136.13-1.29%143,941
Aug 19, 20246.236.306.126.216.21-260,900
Aug 16, 20246.236.316.166.216.21-1.27%251,500
Aug 15, 20246.196.326.116.296.292.11%412,700
Aug 14, 20245.986.185.986.166.162.33%524,434
Aug 13, 20246.056.155.976.026.02-1.15%289,900
Aug 12, 20245.686.245.686.096.098.36%960,000
Aug 9, 20245.635.665.555.625.62-0.71%210,900
Aug 8, 20245.605.695.485.665.661.07%211,132
Aug 7, 20245.695.705.555.605.60-181,330
Aug 6, 20245.475.755.475.605.60-2.27%378,843
Aug 2, 20245.725.755.455.735.73-1.38%486,500
Aug 1, 20246.036.075.755.815.81-3.97%333,017
Jul 31, 20245.956.085.946.056.053.60%335,000