Kelso Technologies Inc. (TSX:KLS)
Canada
· Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
May 2, 2025, 3:01 PM EDT
Kelso Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 71,400 |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 137,624 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 11,000 |
| Apr 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 134,001 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 5,200 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 500 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 5,000 |
| Apr 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 8,000 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 20,000 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 8,500 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 25,500 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 82,500 |
| Apr 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 34,000 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 25,000 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 72,500 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,000 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,700 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 28,000 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 1,000 |
| Apr 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 22,000 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 6,300 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 12,000 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,000 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 6,000 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 96,700 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 32,000 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 71,500 |
| Mar 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 71,900 |
| Mar 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 61,500 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 30,000 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 2,000 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 95,500 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,000 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 16,000 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 13,100 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 11,000 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,000 |
| Feb 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 30,500 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 22,000 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,500 |
| Feb 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 40,935 |