Kelso Technologies Inc. (TSX:KLS)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
May 29, 2025, 1:36 PM EDT
Kelso Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 30,500 |
| 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 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,500 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,100 |
| 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 |