Kelt Exploration Ltd. (KEL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.40 | 6.43 | 6.26 | 6.27 | 6.27 | 149,200 |
| Apr 23, 2024 | 6.37 | 6.50 | 6.36 | 6.40 | 6.40 | 313,700 |
| Apr 22, 2024 | 6.04 | 6.41 | 6.04 | 6.37 | 6.37 | 654,700 |
| Apr 19, 2024 | 5.99 | 6.11 | 5.96 | 6.07 | 6.07 | 227,000 |
| Apr 18, 2024 | 6.04 | 6.07 | 5.95 | 5.98 | 5.98 | 158,500 |
| Apr 17, 2024 | 6.06 | 6.15 | 5.95 | 6.01 | 6.01 | 198,400 |
| Apr 16, 2024 | 5.97 | 6.13 | 5.91 | 6.10 | 6.10 | 339,200 |
| Apr 15, 2024 | 6.32 | 6.32 | 6.02 | 6.04 | 6.04 | 295,700 |
| Apr 12, 2024 | 6.41 | 6.48 | 6.16 | 6.21 | 6.21 | 377,700 |
| Apr 11, 2024 | 6.64 | 6.64 | 6.34 | 6.36 | 6.36 | 439,000 |
| Apr 10, 2024 | 6.20 | 6.68 | 6.20 | 6.67 | 6.67 | 519,300 |
| Apr 09, 2024 | 6.12 | 6.26 | 6.11 | 6.25 | 6.25 | 476,100 |
| Apr 08, 2024 | 6.11 | 6.14 | 6.07 | 6.13 | 6.13 | 192,800 |
| Apr 05, 2024 | 6.08 | 6.14 | 6.05 | 6.12 | 6.12 | 258,200 |
| Apr 04, 2024 | 6.15 | 6.15 | 6.04 | 6.05 | 6.05 | 256,900 |
| Apr 03, 2024 | 6.09 | 6.20 | 6.06 | 6.17 | 6.17 | 241,200 |
| Apr 02, 2024 | 6.15 | 6.15 | 6.02 | 6.08 | 6.08 | 369,700 |
| Apr 01, 2024 | 5.98 | 6.15 | 5.98 | 6.08 | 6.08 | 277,700 |
| Mar 28, 2024 | 6.10 | 6.15 | 6.01 | 6.05 | 6.05 | 580,500 |
| Mar 27, 2024 | 5.92 | 6.08 | 5.92 | 6.08 | 6.08 | 288,800 |
| Mar 26, 2024 | 6.10 | 6.10 | 5.94 | 5.97 | 5.97 | 281,500 |
| Mar 25, 2024 | 5.89 | 6.06 | 5.88 | 6.06 | 6.06 | 458,300 |
| Mar 22, 2024 | 5.84 | 5.94 | 5.80 | 5.89 | 5.89 | 468,100 |
| Mar 21, 2024 | 6.09 | 6.09 | 5.85 | 5.86 | 5.86 | 436,700 |
| Mar 20, 2024 | 6.00 | 6.10 | 5.92 | 6.00 | 6.00 | 799,500 |
| Mar 19, 2024 | 5.84 | 6.02 | 5.84 | 5.87 | 5.87 | 302,900 |
| Mar 18, 2024 | 5.83 | 5.92 | 5.80 | 5.84 | 5.84 | 153,800 |
| Mar 15, 2024 | 5.88 | 5.94 | 5.81 | 5.87 | 5.87 | 249,400 |
| Mar 14, 2024 | 5.84 | 5.91 | 5.82 | 5.87 | 5.87 | 186,200 |
| Mar 13, 2024 | 5.81 | 6.00 | 5.80 | 5.82 | 5.82 | 268,100 |
| Mar 12, 2024 | 5.85 | 5.92 | 5.70 | 5.75 | 5.75 | 261,800 |
| Mar 11, 2024 | 5.99 | 5.99 | 5.81 | 5.86 | 5.86 | 138,800 |
| Mar 08, 2024 | 6.00 | 6.11 | 5.88 | 5.93 | 5.93 | 288,700 |
| Mar 07, 2024 | 6.06 | 6.17 | 6.06 | 6.06 | 6.06 | 128,900 |
| Mar 06, 2024 | 6.26 | 6.26 | 6.08 | 6.12 | 6.12 | 154,500 |
| Mar 05, 2024 | 6.15 | 6.28 | 6.11 | 6.16 | 6.16 | 143,700 |
| Mar 04, 2024 | 6.11 | 6.22 | 6.05 | 6.21 | 6.21 | 213,200 |
| Mar 01, 2024 | 5.92 | 6.12 | 5.90 | 6.08 | 6.08 | 358,400 |
| Feb 29, 2024 | 5.82 | 5.91 | 5.77 | 5.85 | 5.85 | 539,600 |
| Feb 28, 2024 | 5.90 | 6.00 | 5.81 | 5.83 | 5.83 | 175,500 |
| Feb 27, 2024 | 5.78 | 5.95 | 5.75 | 5.95 | 5.95 | 189,400 |
| Feb 26, 2024 | 5.64 | 5.79 | 5.61 | 5.75 | 5.75 | 129,500 |
| Feb 23, 2024 | 5.70 | 5.73 | 5.56 | 5.68 | 5.68 | 384,900 |
| Feb 22, 2024 | 5.79 | 5.82 | 5.67 | 5.75 | 5.75 | 164,100 |
| Feb 21, 2024 | 5.49 | 5.75 | 5.49 | 5.73 | 5.73 | 238,700 |
| Feb 20, 2024 | 5.64 | 5.70 | 5.46 | 5.47 | 5.47 | 133,400 |
| Feb 16, 2024 | 5.66 | 5.73 | 5.63 | 5.68 | 5.68 | 134,700 |
| Feb 15, 2024 | 5.38 | 5.74 | 5.38 | 5.69 | 5.69 | 179,000 |
| Feb 14, 2024 | 5.41 | 5.56 | 5.38 | 5.39 | 5.39 | 114,800 |
| Feb 13, 2024 | 5.44 | 5.44 | 5.27 | 5.37 | 5.37 | 174,000 |
| Feb 12, 2024 | 5.29 | 5.51 | 5.26 | 5.43 | 5.43 | 553,800 |
| Feb 09, 2024 | 5.47 | 5.48 | 5.27 | 5.28 | 5.28 | 146,700 |
| Feb 08, 2024 | 5.38 | 5.52 | 5.19 | 5.43 | 5.43 | 298,000 |
| Feb 07, 2024 | 5.28 | 5.41 | 5.26 | 5.40 | 5.40 | 179,700 |
| Feb 06, 2024 | 5.07 | 5.33 | 5.05 | 5.33 | 5.33 | 238,200 |
| Feb 05, 2024 | 5.11 | 5.12 | 5.01 | 5.07 | 5.07 | 124,200 |
| Feb 02, 2024 | 5.29 | 5.32 | 5.13 | 5.16 | 5.16 | 226,800 |
| Feb 01, 2024 | 5.40 | 5.52 | 5.31 | 5.35 | 5.35 | 176,100 |
| Jan 31, 2024 | 5.52 | 5.53 | 5.36 | 5.37 | 5.37 | 217,700 |
| Jan 30, 2024 | 5.44 | 5.54 | 5.43 | 5.52 | 5.52 | 114,000 |
| Jan 29, 2024 | 5.59 | 5.65 | 5.47 | 5.49 | 5.49 | 252,400 |
| Jan 26, 2024 | 5.64 | 5.69 | 5.54 | 5.60 | 5.60 | 154,200 |
| Jan 25, 2024 | 5.62 | 5.69 | 5.54 | 5.61 | 5.61 | 214,100 |
| Jan 24, 2024 | 5.61 | 5.66 | 5.54 | 5.58 | 5.58 | 209,800 |
| Jan 23, 2024 | 5.27 | 5.57 | 5.27 | 5.55 | 5.55 | 431,800 |
| Jan 22, 2024 | 5.27 | 5.35 | 5.20 | 5.25 | 5.25 | 686,900 |
| Jan 19, 2024 | 5.47 | 5.49 | 5.28 | 5.30 | 5.30 | 267,000 |
| Jan 18, 2024 | 5.52 | 5.54 | 5.38 | 5.48 | 5.48 | 486,300 |
| Jan 17, 2024 | 5.54 | 5.56 | 5.45 | 5.50 | 5.50 | 205,200 |
| Jan 16, 2024 | 5.73 | 5.73 | 5.50 | 5.59 | 5.59 | 456,900 |
| Jan 15, 2024 | 5.68 | 5.74 | 5.59 | 5.72 | 5.72 | 102,300 |
| Jan 12, 2024 | 5.71 | 5.81 | 5.60 | 5.66 | 5.66 | 246,000 |
| Jan 11, 2024 | 5.72 | 5.72 | 5.62 | 5.64 | 5.64 | 163,500 |
| Jan 10, 2024 | 5.79 | 5.80 | 5.65 | 5.67 | 5.67 | 117,200 |
| Jan 09, 2024 | 5.70 | 5.84 | 5.66 | 5.78 | 5.78 | 347,300 |
| Jan 08, 2024 | 5.75 | 5.75 | 5.62 | 5.69 | 5.69 | 199,800 |
| Jan 05, 2024 | 5.90 | 5.91 | 5.77 | 5.89 | 5.89 | 196,000 |
| Jan 04, 2024 | 5.94 | 5.94 | 5.76 | 5.87 | 5.87 | 227,200 |
| Jan 03, 2024 | 5.67 | 5.95 | 5.61 | 5.89 | 5.89 | 371,700 |
| Jan 02, 2024 | 5.75 | 5.86 | 5.62 | 5.66 | 5.66 | 163,400 |
| Dec 29, 2023 | 5.75 | 5.77 | 5.71 | 5.72 | 5.72 | 155,800 |
| Dec 28, 2023 | 5.83 | 5.88 | 5.73 | 5.73 | 5.73 | 218,400 |
| Dec 27, 2023 | 5.85 | 5.91 | 5.82 | 5.87 | 5.87 | 250,400 |
| Dec 22, 2023 | 5.89 | 5.93 | 5.82 | 5.82 | 5.82 | 209,800 |
| Dec 21, 2023 | 5.83 | 5.85 | 5.77 | 5.84 | 5.84 | 233,800 |
| Dec 20, 2023 | 6.08 | 6.10 | 5.80 | 5.82 | 5.82 | 338,900 |
| Dec 19, 2023 | 5.85 | 6.15 | 5.85 | 6.10 | 6.10 | 506,000 |
| Dec 18, 2023 | 5.82 | 5.95 | 5.80 | 5.85 | 5.85 | 445,100 |
| Dec 15, 2023 | 5.87 | 5.92 | 5.70 | 5.77 | 5.77 | 5,375,600 |
| Dec 14, 2023 | 5.77 | 5.83 | 5.72 | 5.81 | 5.81 | 571,400 |
| Dec 13, 2023 | 5.50 | 5.69 | 5.50 | 5.67 | 5.67 | 479,900 |
| Dec 12, 2023 | 5.73 | 5.77 | 5.50 | 5.50 | 5.50 | 660,400 |
| Dec 11, 2023 | 5.92 | 5.93 | 5.77 | 5.81 | 5.81 | 421,500 |
| Dec 08, 2023 | 5.93 | 6.09 | 5.87 | 5.91 | 5.91 | 594,800 |
| Dec 07, 2023 | 5.96 | 6.08 | 5.83 | 5.87 | 5.87 | 505,200 |
| Dec 06, 2023 | 6.23 | 6.24 | 5.91 | 5.93 | 5.93 | 965,900 |
| Dec 05, 2023 | 6.47 | 6.54 | 6.21 | 6.22 | 6.22 | 787,800 |
| Dec 04, 2023 | 6.63 | 6.68 | 6.38 | 6.46 | 6.46 | 771,200 |
| Dec 01, 2023 | 6.69 | 6.86 | 6.67 | 6.70 | 6.70 | 253,400 |
| Nov 30, 2023 | 6.93 | 7.04 | 6.67 | 6.71 | 6.71 | 489,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.