Kelt Exploration Ltd. (KEL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 6.61 | 6.65 | 6.29 | 6.46 | 6.46 | 356,000 |
| Aug 11, 2022 | 6.60 | 6.77 | 6.60 | 6.64 | 6.64 | 383,500 |
| Aug 10, 2022 | 6.47 | 6.60 | 6.34 | 6.58 | 6.58 | 326,200 |
| Aug 09, 2022 | 6.51 | 6.58 | 6.40 | 6.44 | 6.44 | 349,500 |
| Aug 08, 2022 | 6.43 | 6.56 | 6.35 | 6.43 | 6.43 | 256,300 |
| Aug 05, 2022 | 6.12 | 6.50 | 6.12 | 6.48 | 6.48 | 608,500 |
| Aug 04, 2022 | 6.48 | 6.48 | 6.22 | 6.29 | 6.29 | 911,500 |
| Aug 03, 2022 | 6.84 | 6.85 | 6.58 | 6.58 | 6.58 | 357,500 |
| Aug 02, 2022 | 6.83 | 6.85 | 6.66 | 6.76 | 6.76 | 359,800 |
| Jul 29, 2022 | 6.80 | 6.95 | 6.80 | 6.88 | 6.88 | 359,200 |
| Jul 28, 2022 | 6.55 | 6.71 | 6.45 | 6.68 | 6.68 | 357,300 |
| Jul 27, 2022 | 6.30 | 6.49 | 6.26 | 6.46 | 6.46 | 293,000 |
| Jul 26, 2022 | 6.32 | 6.48 | 6.18 | 6.24 | 6.24 | 494,100 |
| Jul 25, 2022 | 6.05 | 6.27 | 5.96 | 6.22 | 6.22 | 506,000 |
| Jul 22, 2022 | 5.88 | 6.04 | 5.83 | 5.93 | 5.93 | 558,400 |
| Jul 21, 2022 | 5.66 | 5.87 | 5.64 | 5.85 | 5.85 | 298,600 |
| Jul 20, 2022 | 5.77 | 5.93 | 5.72 | 5.91 | 5.91 | 293,200 |
| Jul 19, 2022 | 5.76 | 5.93 | 5.76 | 5.84 | 5.84 | 175,800 |
| Jul 18, 2022 | 5.69 | 5.88 | 5.63 | 5.74 | 5.74 | 479,000 |
| Jul 15, 2022 | 5.37 | 5.53 | 5.24 | 5.53 | 5.53 | 519,600 |
| Jul 14, 2022 | 5.16 | 5.29 | 4.93 | 5.24 | 5.24 | 503,800 |
| Jul 13, 2022 | 5.27 | 5.44 | 5.15 | 5.34 | 5.34 | 379,900 |
| Jul 12, 2022 | 5.45 | 5.53 | 5.26 | 5.34 | 5.34 | 367,500 |
| Jul 11, 2022 | 5.63 | 5.73 | 5.52 | 5.65 | 5.65 | 290,800 |
| Jul 08, 2022 | 5.83 | 5.87 | 5.62 | 5.76 | 5.76 | 421,700 |
| Jul 07, 2022 | 5.60 | 5.86 | 5.47 | 5.75 | 5.75 | 684,100 |
| Jul 06, 2022 | 5.76 | 5.85 | 5.12 | 5.30 | 5.30 | 783,100 |
| Jul 05, 2022 | 6.03 | 6.06 | 5.64 | 5.80 | 5.80 | 572,700 |
| Jul 04, 2022 | 6.16 | 6.35 | 6.16 | 6.29 | 6.29 | 212,200 |
| Jun 30, 2022 | 6.02 | 6.22 | 5.95 | 6.12 | 6.12 | 682,500 |
| Jun 29, 2022 | 6.50 | 6.56 | 6.13 | 6.18 | 6.18 | 522,500 |
| Jun 28, 2022 | 6.20 | 6.38 | 6.11 | 6.36 | 6.36 | 539,900 |
| Jun 27, 2022 | 5.91 | 6.07 | 5.79 | 6.05 | 6.05 | 280,000 |
| Jun 24, 2022 | 5.82 | 5.97 | 5.75 | 5.81 | 5.81 | 417,400 |
| Jun 23, 2022 | 6.13 | 6.15 | 5.60 | 5.73 | 5.73 | 682,200 |
| Jun 22, 2022 | 6.05 | 6.24 | 5.94 | 6.11 | 6.11 | 425,800 |
| Jun 21, 2022 | 6.49 | 6.57 | 6.35 | 6.49 | 6.49 | 438,800 |
| Jun 20, 2022 | 6.33 | 6.42 | 6.15 | 6.39 | 6.39 | 436,700 |
| Jun 17, 2022 | 6.66 | 6.77 | 6.18 | 6.42 | 6.42 | 1,026,100 |
| Jun 16, 2022 | 6.91 | 7.05 | 6.68 | 6.68 | 6.68 | 1,066,100 |
| Jun 15, 2022 | 7.29 | 7.49 | 7.12 | 7.26 | 7.26 | 388,900 |
| Jun 14, 2022 | 7.73 | 7.77 | 7.20 | 7.29 | 7.29 | 551,900 |
| Jun 13, 2022 | 7.49 | 7.76 | 7.31 | 7.61 | 7.61 | 378,200 |
| Jun 10, 2022 | 7.85 | 8.01 | 7.69 | 7.87 | 7.87 | 408,700 |
| Jun 09, 2022 | 7.97 | 8.09 | 7.74 | 7.98 | 7.98 | 693,200 |
| Jun 08, 2022 | 8.00 | 8.32 | 7.97 | 8.04 | 8.04 | 813,000 |
| Jun 07, 2022 | 7.83 | 8.00 | 7.69 | 7.99 | 7.99 | 659,700 |
| Jun 06, 2022 | 7.50 | 7.99 | 7.47 | 7.85 | 7.85 | 1,499,200 |
| Jun 03, 2022 | 7.13 | 7.43 | 7.13 | 7.36 | 7.36 | 712,300 |
| Jun 02, 2022 | 7.15 | 7.30 | 7.13 | 7.18 | 7.18 | 411,100 |
| Jun 01, 2022 | 7.18 | 7.33 | 6.99 | 7.23 | 7.23 | 640,000 |
| May 31, 2022 | 7.36 | 7.38 | 7.05 | 7.11 | 7.11 | 904,000 |
| May 30, 2022 | 7.24 | 7.30 | 7.17 | 7.26 | 7.26 | 456,600 |
| May 27, 2022 | 6.98 | 7.26 | 6.94 | 7.13 | 7.13 | 702,300 |
| May 26, 2022 | 6.99 | 7.13 | 6.94 | 6.97 | 6.97 | 645,000 |
| May 25, 2022 | 6.80 | 7.06 | 6.77 | 6.89 | 6.89 | 1,147,100 |
| May 24, 2022 | 6.60 | 6.71 | 6.51 | 6.67 | 6.67 | 236,100 |
| May 20, 2022 | 6.56 | 6.65 | 6.35 | 6.50 | 6.50 | 229,200 |
| May 19, 2022 | 6.40 | 6.59 | 6.40 | 6.53 | 6.53 | 231,800 |
| May 18, 2022 | 6.83 | 6.85 | 6.44 | 6.57 | 6.57 | 337,700 |
| May 17, 2022 | 6.70 | 6.88 | 6.70 | 6.81 | 6.81 | 217,700 |
| May 16, 2022 | 6.38 | 6.67 | 6.38 | 6.60 | 6.60 | 293,000 |
| May 13, 2022 | 6.12 | 6.44 | 6.10 | 6.38 | 6.38 | 364,400 |
| May 12, 2022 | 6.10 | 6.10 | 5.88 | 5.97 | 5.97 | 266,500 |
| May 11, 2022 | 6.20 | 6.45 | 6.16 | 6.16 | 6.16 | 226,100 |
| May 10, 2022 | 6.25 | 6.44 | 6.04 | 6.08 | 6.08 | 671,400 |
| May 09, 2022 | 6.68 | 6.70 | 6.14 | 6.21 | 6.21 | 809,100 |
| May 06, 2022 | 6.90 | 7.02 | 6.75 | 6.84 | 6.84 | 273,100 |
| May 05, 2022 | 7.09 | 7.12 | 6.61 | 6.86 | 6.86 | 504,900 |
| May 04, 2022 | 6.80 | 7.07 | 6.71 | 7.05 | 7.05 | 537,600 |
| May 03, 2022 | 6.49 | 6.76 | 6.44 | 6.68 | 6.68 | 673,100 |
| May 02, 2022 | 6.50 | 6.61 | 6.34 | 6.47 | 6.47 | 652,800 |
| Apr 29, 2022 | 6.75 | 6.80 | 6.56 | 6.63 | 6.63 | 671,300 |
| Apr 28, 2022 | 6.57 | 6.77 | 6.44 | 6.74 | 6.74 | 271,200 |
| Apr 27, 2022 | 6.35 | 6.53 | 6.19 | 6.43 | 6.43 | 259,500 |
| Apr 26, 2022 | 6.45 | 6.51 | 6.27 | 6.34 | 6.34 | 306,200 |
| Apr 25, 2022 | 6.33 | 6.40 | 6.04 | 6.39 | 6.39 | 589,500 |
| Apr 22, 2022 | 6.61 | 6.71 | 6.42 | 6.51 | 6.51 | 430,500 |
| Apr 21, 2022 | 7.02 | 7.10 | 6.62 | 6.65 | 6.65 | 532,500 |
| Apr 20, 2022 | 7.08 | 7.17 | 6.98 | 6.99 | 6.99 | 462,000 |
| Apr 19, 2022 | 7.17 | 7.26 | 7.05 | 7.08 | 7.08 | 264,500 |
| Apr 18, 2022 | 7.05 | 7.30 | 7.05 | 7.28 | 7.28 | 713,300 |
| Apr 14, 2022 | 7.10 | 7.16 | 7.00 | 7.03 | 7.03 | 455,400 |
| Apr 13, 2022 | 7.10 | 7.25 | 7.10 | 7.12 | 7.12 | 695,300 |
| Apr 12, 2022 | 6.97 | 7.13 | 6.97 | 7.10 | 7.10 | 570,300 |
| Apr 11, 2022 | 6.86 | 6.95 | 6.76 | 6.88 | 6.88 | 413,700 |
| Apr 08, 2022 | 6.71 | 7.06 | 6.71 | 6.99 | 6.99 | 757,700 |
| Apr 07, 2022 | 6.58 | 6.78 | 6.55 | 6.74 | 6.74 | 572,400 |
| Apr 06, 2022 | 6.68 | 6.72 | 6.49 | 6.55 | 6.55 | 554,900 |
| Apr 05, 2022 | 6.79 | 6.88 | 6.68 | 6.68 | 6.68 | 391,200 |
| Apr 04, 2022 | 6.87 | 6.96 | 6.72 | 6.77 | 6.77 | 637,900 |
| Apr 01, 2022 | 6.65 | 6.88 | 6.65 | 6.80 | 6.80 | 231,800 |
| Mar 31, 2022 | 6.76 | 6.86 | 6.72 | 6.74 | 6.74 | 326,000 |
| Mar 30, 2022 | 7.00 | 7.00 | 6.75 | 6.81 | 6.81 | 324,400 |
| Mar 29, 2022 | 6.65 | 6.94 | 6.55 | 6.93 | 6.93 | 639,100 |
| Mar 28, 2022 | 6.80 | 6.80 | 6.66 | 6.72 | 6.72 | 481,800 |
| Mar 25, 2022 | 6.79 | 6.97 | 6.79 | 6.89 | 6.89 | 378,500 |
| Mar 24, 2022 | 6.95 | 7.07 | 6.78 | 6.80 | 6.80 | 717,100 |
| Mar 23, 2022 | 7.04 | 7.15 | 6.90 | 6.94 | 6.94 | 834,400 |
| Mar 22, 2022 | 6.50 | 6.82 | 6.50 | 6.82 | 6.82 | 2,337,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
