Kelso Technologies Inc. (TSX:KLS)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
May 12, 2026, 11:46 AM EST
Kelso Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 2,100 |
| May 11, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | - | 252,290 |
| May 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 28,007 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 115,100 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 47,300 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 48,503 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,100 |
| May 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 158,675 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 7,500 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 22,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 19,065 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 128,150 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 10,000 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 502 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 3,224 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 32,500 |
| Apr 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -9.38% | 70,500 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,510 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 800 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 17,530 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,500 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,500 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 22,175 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 13,545 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 21,500 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23,500 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -5.88% | 24,953 |
| Mar 26, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 2,220 |
| Mar 25, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 5,106 |
| Mar 24, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 5,000 |
| Mar 23, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | - | 7,600 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 133,146 |
| Mar 19, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 7,500 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 24,100 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,049 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 37,506 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 6,668 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 9,000 |
| Mar 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,000 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 21,011 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 13,501 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,611 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,510 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 11,008 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 16,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 8,116 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 1,501 |