Canada markets closed

Kelt Exploration Ltd. (KEL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6300-0.0300 (-1.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20201.59001.66001.57001.63001.6300805,570
Oct. 27, 20201.65001.69001.64001.66001.6600335,300
Oct. 26, 20201.74001.74001.60001.64001.6400446,600
Oct. 23, 20201.82001.83001.73001.75001.7500482,900
Oct. 22, 20201.74001.83001.72001.82001.82001,014,300
Oct. 21, 20201.70001.74001.70001.73001.7300523,400
Oct. 20, 20201.63001.74001.60001.72001.7200644,200
Oct. 19, 20201.63001.65001.59001.63001.63001,032,000
Oct. 16, 20201.57001.65001.53001.63001.63002,302,600
Oct. 15, 20201.45001.58001.45001.58001.58001,549,800
Oct. 14, 20201.46001.50001.44001.49001.4900720,900
Oct. 13, 20201.44001.47001.42001.44001.44001,239,000
Oct. 09, 20201.47001.49001.42001.48001.4800692,500
Oct. 08, 20201.39001.47001.35001.47001.47001,723,600
Oct. 07, 20201.38001.39001.34001.38001.3800499,300
Oct. 06, 20201.46001.46001.36001.37001.3700776,400
Oct. 05, 20201.43001.45001.39001.43001.43001,594,000
Oct. 02, 20201.36001.42001.34001.40001.4000900,300
Oct. 01, 20201.43001.45001.36001.39001.3900827,700
Sep. 30, 20201.50001.51001.43001.43001.4300530,900
Sep. 29, 20201.56001.56001.47001.49001.4900807,200
Sep. 28, 20201.57001.57001.54001.56001.5600400,800
Sep. 25, 20201.53001.54001.48001.53001.5300629,900
Sep. 24, 20201.58001.59001.52001.55001.5500579,200
Sep. 23, 20201.66001.66001.56001.61001.6100804,100
Sep. 22, 20201.64001.66001.63001.65001.6500442,600
Sep. 21, 20201.66001.67001.59001.62001.6200807,200
Sep. 18, 20201.69001.75001.66001.71001.71005,984,000
Sep. 17, 20201.64001.71001.57001.69001.69002,626,100
Sep. 16, 20201.46001.63001.43001.62001.62006,450,800
Sep. 15, 20201.44001.47001.42001.43001.4300763,700
Sep. 14, 20201.48001.49001.40001.42001.4200784,600
Sep. 11, 20201.45001.50001.42001.48001.4800868,800
Sep. 10, 20201.51001.51001.44001.46001.4600682,300
Sep. 09, 20201.53001.56001.50001.51001.5100532,700
Sep. 08, 20201.57001.57001.47001.51001.51001,609,600
Sep. 04, 20201.67001.67001.56001.60001.6000444,600
Sep. 03, 20201.67001.72001.63001.64001.64002,368,700
Sep. 02, 20201.69001.73001.67001.68001.68001,887,800
Sep. 01, 20201.65001.72001.63001.71001.71001,976,500
Aug. 31, 20201.62001.67001.58001.66001.66001,555,800
Aug. 28, 20201.62001.65001.58001.62001.62001,023,000
Aug. 27, 20201.60001.63001.52001.62001.62001,362,800
Aug. 26, 20201.68001.68001.59001.60001.6000796,200
Aug. 25, 20201.71001.71001.63001.68001.6800603,100
Aug. 24, 20201.63001.71001.57001.68001.68001,349,500
Aug. 21, 20201.75001.76001.62001.63001.63002,064,900
Aug. 20, 20201.81001.83001.76001.77001.7700727,200
Aug. 19, 20201.84001.86001.79001.82001.8200515,500
Aug. 18, 20201.89001.93001.83001.84001.8400947,700
Aug. 17, 20201.80001.90001.80001.88001.8800873,100
Aug. 14, 20201.70001.85001.69001.82001.82001,000,900
Aug. 13, 20201.72001.75001.70001.72001.7200454,200
Aug. 12, 20201.78001.78001.69001.73001.7300989,600
Aug. 11, 20201.89001.91001.72001.75001.75001,313,100
Aug. 10, 20201.76001.87001.76001.86001.86001,423,900
Aug. 07, 20201.73001.80001.70001.75001.7500901,000
Aug. 06, 20201.79001.81001.73001.75001.7500814,800
Aug. 05, 20201.75001.83001.73001.79001.79001,221,900
Aug. 04, 20201.73001.80001.68001.70001.70001,549,300
Jul. 31, 20201.67001.72001.63001.71001.7100974,700
Jul. 30, 20201.73001.74001.66001.68001.6800915,400
Jul. 29, 20201.74001.78001.71001.77001.7700925,300
Jul. 28, 20201.87001.87001.71001.73001.73001,167,700
Jul. 27, 20201.91001.96001.85001.87001.8700909,500
Jul. 24, 20202.02002.02001.89001.91001.91001,334,200
Jul. 23, 20202.15002.15001.94001.97001.97009,420,600
Jul. 22, 20201.81001.83001.75001.80001.8000480,100
Jul. 21, 20201.71001.85001.69001.83001.8300775,200
Jul. 20, 20201.73001.77001.64001.67001.6700754,600
Jul. 17, 20201.74001.77001.66001.74001.74001,357,500
Jul. 16, 20201.70001.83001.70001.73001.73001,218,100
Jul. 15, 20201.72001.75001.70001.73001.7300703,000
Jul. 14, 20201.65001.70001.64001.69001.6900382,900
Jul. 13, 20201.70001.74001.65001.65001.65001,279,800
Jul. 10, 20201.63001.72001.61001.71001.7100971,000
Jul. 09, 20201.61001.67001.56001.65001.6500835,000
Jul. 08, 20201.60001.68001.56001.62001.6200678,600
Jul. 07, 20201.62001.63001.57001.57001.5700523,800
Jul. 06, 20201.57001.65001.57001.65001.6500814,500
Jul. 03, 20201.51001.57001.50001.57001.5700315,600
Jul. 02, 20201.41001.56001.41001.54001.54001,348,400
Jun. 30, 20201.37001.42001.35001.40001.4000324,100
Jun. 29, 20201.37001.42001.35001.37001.3700617,700
Jun. 26, 20201.46001.46001.34001.37001.3700607,600
Jun. 25, 20201.48001.52001.44001.46001.4600696,600
Jun. 24, 20201.60001.60001.48001.50001.5000859,100
Jun. 23, 20201.60001.66001.59001.63001.63001,051,600
Jun. 22, 20201.60001.63001.56001.57001.5700710,800
Jun. 19, 20201.63001.64001.55001.58001.5800896,700
Jun. 18, 20201.52001.66001.52001.56001.56001,196,600
Jun. 17, 20201.58001.58001.50001.57001.5700880,700
Jun. 16, 20201.74001.74001.55001.59001.5900982,200
Jun. 15, 20201.54001.69001.46001.60001.6000832,100
Jun. 12, 20201.58001.67001.53001.63001.63001,769,500
Jun. 11, 20201.59001.65001.50001.55001.55001,751,700
Jun. 10, 20201.84001.84001.63001.78001.78001,763,100
Jun. 09, 20202.00002.03001.87001.88001.8800850,000
Jun. 08, 20201.94002.01001.79002.01002.01002,749,300
Jun. 05, 20201.58001.80001.58001.79001.79002,037,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...