Canada markets open in 7 hours 14 minutes

Kelt Exploration Ltd. (KEL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.46-0.18 (-2.71%)
At close: 04:00PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20226.616.656.296.466.46356,000
Aug 11, 20226.606.776.606.646.64383,500
Aug 10, 20226.476.606.346.586.58326,200
Aug 09, 20226.516.586.406.446.44349,500
Aug 08, 20226.436.566.356.436.43256,300
Aug 05, 20226.126.506.126.486.48608,500
Aug 04, 20226.486.486.226.296.29911,500
Aug 03, 20226.846.856.586.586.58357,500
Aug 02, 20226.836.856.666.766.76359,800
Jul 29, 20226.806.956.806.886.88359,200
Jul 28, 20226.556.716.456.686.68357,300
Jul 27, 20226.306.496.266.466.46293,000
Jul 26, 20226.326.486.186.246.24494,100
Jul 25, 20226.056.275.966.226.22506,000
Jul 22, 20225.886.045.835.935.93558,400
Jul 21, 20225.665.875.645.855.85298,600
Jul 20, 20225.775.935.725.915.91293,200
Jul 19, 20225.765.935.765.845.84175,800
Jul 18, 20225.695.885.635.745.74479,000
Jul 15, 20225.375.535.245.535.53519,600
Jul 14, 20225.165.294.935.245.24503,800
Jul 13, 20225.275.445.155.345.34379,900
Jul 12, 20225.455.535.265.345.34367,500
Jul 11, 20225.635.735.525.655.65290,800
Jul 08, 20225.835.875.625.765.76421,700
Jul 07, 20225.605.865.475.755.75684,100
Jul 06, 20225.765.855.125.305.30783,100
Jul 05, 20226.036.065.645.805.80572,700
Jul 04, 20226.166.356.166.296.29212,200
Jun 30, 20226.026.225.956.126.12682,500
Jun 29, 20226.506.566.136.186.18522,500
Jun 28, 20226.206.386.116.366.36539,900
Jun 27, 20225.916.075.796.056.05280,000
Jun 24, 20225.825.975.755.815.81417,400
Jun 23, 20226.136.155.605.735.73682,200
Jun 22, 20226.056.245.946.116.11425,800
Jun 21, 20226.496.576.356.496.49438,800
Jun 20, 20226.336.426.156.396.39436,700
Jun 17, 20226.666.776.186.426.421,026,100
Jun 16, 20226.917.056.686.686.681,066,100
Jun 15, 20227.297.497.127.267.26388,900
Jun 14, 20227.737.777.207.297.29551,900
Jun 13, 20227.497.767.317.617.61378,200
Jun 10, 20227.858.017.697.877.87408,700
Jun 09, 20227.978.097.747.987.98693,200
Jun 08, 20228.008.327.978.048.04813,000
Jun 07, 20227.838.007.697.997.99659,700
Jun 06, 20227.507.997.477.857.851,499,200
Jun 03, 20227.137.437.137.367.36712,300
Jun 02, 20227.157.307.137.187.18411,100
Jun 01, 20227.187.336.997.237.23640,000
May 31, 20227.367.387.057.117.11904,000
May 30, 20227.247.307.177.267.26456,600
May 27, 20226.987.266.947.137.13702,300
May 26, 20226.997.136.946.976.97645,000
May 25, 20226.807.066.776.896.891,147,100
May 24, 20226.606.716.516.676.67236,100
May 20, 20226.566.656.356.506.50229,200
May 19, 20226.406.596.406.536.53231,800
May 18, 20226.836.856.446.576.57337,700
May 17, 20226.706.886.706.816.81217,700
May 16, 20226.386.676.386.606.60293,000
May 13, 20226.126.446.106.386.38364,400
May 12, 20226.106.105.885.975.97266,500
May 11, 20226.206.456.166.166.16226,100
May 10, 20226.256.446.046.086.08671,400
May 09, 20226.686.706.146.216.21809,100
May 06, 20226.907.026.756.846.84273,100
May 05, 20227.097.126.616.866.86504,900
May 04, 20226.807.076.717.057.05537,600
May 03, 20226.496.766.446.686.68673,100
May 02, 20226.506.616.346.476.47652,800
Apr 29, 20226.756.806.566.636.63671,300
Apr 28, 20226.576.776.446.746.74271,200
Apr 27, 20226.356.536.196.436.43259,500
Apr 26, 20226.456.516.276.346.34306,200
Apr 25, 20226.336.406.046.396.39589,500
Apr 22, 20226.616.716.426.516.51430,500
Apr 21, 20227.027.106.626.656.65532,500
Apr 20, 20227.087.176.986.996.99462,000
Apr 19, 20227.177.267.057.087.08264,500
Apr 18, 20227.057.307.057.287.28713,300
Apr 14, 20227.107.167.007.037.03455,400
Apr 13, 20227.107.257.107.127.12695,300
Apr 12, 20226.977.136.977.107.10570,300
Apr 11, 20226.866.956.766.886.88413,700
Apr 08, 20226.717.066.716.996.99757,700
Apr 07, 20226.586.786.556.746.74572,400
Apr 06, 20226.686.726.496.556.55554,900
Apr 05, 20226.796.886.686.686.68391,200
Apr 04, 20226.876.966.726.776.77637,900
Apr 01, 20226.656.886.656.806.80231,800
Mar 31, 20226.766.866.726.746.74326,000
Mar 30, 20227.007.006.756.816.81324,400
Mar 29, 20226.656.946.556.936.93639,100
Mar 28, 20226.806.806.666.726.72481,800
Mar 25, 20226.796.976.796.896.89378,500
Mar 24, 20226.957.076.786.806.80717,100
Mar 23, 20227.047.156.906.946.94834,400
Mar 22, 20226.506.826.506.826.822,337,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...