Kelso Technologies Inc. (TSX:KLS)
Canada · Delayed Price · Currency is CAD 0.1850
0.00 (0.00%)
Jul 17, 2025, 3:59 PM EDT
Kelso Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,000 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 73,000 |
| Jul 15, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 61,223 |
| Jul 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 73,500 |
| Jul 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 9,505 |
| Jul 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 22,000 |
| Jul 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 20,000 |
| Jul 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 40,800 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 500 |
| Jul 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 2,205 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 51,311 |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,006 |
| Jun 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 10,225 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 83,000 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,500 |
| Jun 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 8,000 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 34,500 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,000 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 59,500 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 26,000 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 3,000 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 33,000 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 46,000 |
| Jun 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 29,500 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,500 |
| Jun 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 26,500 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 32,500 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 15,500 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,200 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,000 |
| May 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 61,800 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,500 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 23,400 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 36,000 |
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 5,500 |
| May 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 8,500 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 62,500 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 143,500 |
| May 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 30,600 |
| May 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 40,500 |
| May 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 20,000 |
| May 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 1,000 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 139,100 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 66,501 |
| May 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 71,000 |
| May 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 60,000 |