Canada markets open in 6 hours 8 minutes

Kelt Exploration Ltd. (KEL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.44+0.13 (+2.45%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20225.295.485.135.445.44671,300
Jan. 24, 20225.095.344.975.315.31803,700
Jan. 21, 20225.355.405.165.325.32814,500
Jan. 20, 20225.455.555.305.415.41633,500
Jan. 19, 20225.625.635.395.435.43423,000
Jan. 18, 20225.785.795.505.515.51481,700
Jan. 17, 20225.535.745.535.735.73237,900
Jan. 14, 20225.435.555.375.525.52773,000
Jan. 13, 20225.655.655.325.465.461,066,000
Jan. 12, 20225.405.635.385.635.631,049,600
Jan. 11, 20225.185.375.185.305.30692,500
Jan. 10, 20225.065.174.965.165.161,188,400
Jan. 07, 20225.015.124.965.105.10345,800
Jan. 06, 20225.015.084.895.015.01379,000
Jan. 05, 20224.995.084.844.854.85333,400
Jan. 04, 20224.824.984.824.954.95321,400
Dec. 31, 20214.764.824.744.824.82164,000
Dec. 30, 20214.824.834.724.774.77309,400
Dec. 29, 20214.694.864.684.794.79320,900
Dec. 24, 20214.694.734.684.714.71153,500
Dec. 23, 20214.594.674.524.654.65689,200
Dec. 22, 20214.414.624.374.564.56199,700
Dec. 21, 20214.314.464.264.424.42555,500
Dec. 20, 20214.074.314.074.214.21547,200
Dec. 17, 20214.504.504.314.404.40226,000
Dec. 16, 20214.554.734.524.534.53574,600
Dec. 15, 20214.424.464.194.404.40507,200
Dec. 14, 20214.494.584.434.464.46258,400
Dec. 13, 20214.664.674.554.604.60326,000
Dec. 10, 20214.634.704.564.704.70276,000
Dec. 09, 20214.544.624.494.604.60570,100
Dec. 08, 20214.584.634.524.604.60268,100
Dec. 07, 20214.464.594.424.574.57495,400
Dec. 06, 20214.204.464.124.364.36532,200
Dec. 03, 20214.294.334.094.184.18452,300
Dec. 02, 20214.084.194.004.154.15469,000
Dec. 01, 20214.424.424.154.154.15876,100
Nov. 30, 20214.564.684.234.294.294,162,800
Nov. 29, 20214.744.764.544.674.67482,400
Nov. 26, 20214.704.704.444.564.56719,500
Nov. 25, 20214.875.004.854.984.98181,600
Nov. 24, 20214.774.904.734.884.88270,200
Nov. 23, 20214.814.904.774.794.79320,900
Nov. 22, 20214.724.814.644.754.75481,100
Nov. 19, 20214.784.914.684.784.78507,700
Nov. 18, 20214.905.034.864.974.97374,100
Nov. 17, 20214.965.064.914.934.93296,100
Nov. 16, 20215.025.204.994.994.99654,300
Nov. 15, 20214.945.044.905.025.02258,000
Nov. 12, 20214.915.154.915.015.01779,000
Nov. 11, 20214.965.074.814.934.93494,700
Nov. 10, 20215.045.174.875.025.02848,400
Nov. 09, 20215.175.215.015.185.18453,900
Nov. 08, 20215.345.445.165.205.20538,500
Nov. 05, 20215.235.385.075.345.34552,000
Nov. 04, 20215.185.275.165.225.22464,700
Nov. 03, 20215.185.255.055.085.08336,100
Nov. 02, 20215.185.375.185.295.29565,300
Nov. 01, 20215.005.254.985.215.21630,800
Oct. 29, 20214.945.024.875.005.00356,200
Oct. 28, 20214.925.014.874.944.94340,300
Oct. 27, 20214.955.094.894.944.94254,400
Oct. 26, 20215.085.084.955.015.01309,400
Oct. 25, 20214.905.104.905.065.06642,700
Oct. 22, 20214.834.934.814.844.84332,400
Oct. 21, 20214.914.924.784.834.83350,600
Oct. 20, 20214.894.974.814.954.95182,700
Oct. 19, 20214.925.004.824.954.95419,700
Oct. 18, 20215.165.164.834.894.89478,500
Oct. 15, 20215.155.285.085.085.08486,400
Oct. 14, 20214.705.124.695.085.08936,200
Oct. 13, 20214.784.794.624.684.68661,200
Oct. 12, 20215.005.004.854.854.85365,100
Oct. 08, 20215.005.104.934.934.93589,800
Oct. 07, 20214.895.004.784.934.931,000,700
Oct. 06, 20214.934.934.754.864.86655,100
Oct. 05, 20214.754.954.734.954.95841,000
Oct. 04, 20214.654.744.624.684.68279,100
Oct. 01, 20214.554.654.534.624.62362,700
Sep. 30, 20214.444.584.354.554.55768,100
Sep. 29, 20214.604.624.424.474.47523,600
Sep. 28, 20214.854.854.554.554.55831,100
Sep. 27, 20214.704.824.694.764.76895,600
Sep. 24, 20214.414.594.334.584.58708,700
Sep. 23, 20214.344.454.324.454.45319,500
Sep. 22, 20214.174.354.174.314.31526,900
Sep. 21, 20214.004.113.944.104.10273,200
Sep. 20, 20213.954.043.863.953.95311,900
Sep. 17, 20214.194.234.054.064.06363,700
Sep. 16, 20214.084.244.054.214.21772,900
Sep. 15, 20213.934.193.894.104.101,266,700
Sep. 14, 20213.823.903.783.793.79413,700
Sep. 13, 20213.733.933.733.813.81561,100
Sep. 10, 20213.723.773.693.723.72143,600
Sep. 09, 20213.673.843.633.693.69665,800
Sep. 08, 20213.633.723.613.713.71507,400
Sep. 07, 20213.653.743.593.603.60183,500
Sep. 03, 20213.543.653.533.643.64556,500
Sep. 02, 20213.403.583.393.553.55767,200
Sep. 01, 20213.353.373.293.373.37291,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...