Kelt Exploration Ltd. (KEL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 5.29 | 5.48 | 5.13 | 5.44 | 5.44 | 671,300 |
| Jan. 24, 2022 | 5.09 | 5.34 | 4.97 | 5.31 | 5.31 | 803,700 |
| Jan. 21, 2022 | 5.35 | 5.40 | 5.16 | 5.32 | 5.32 | 814,500 |
| Jan. 20, 2022 | 5.45 | 5.55 | 5.30 | 5.41 | 5.41 | 633,500 |
| Jan. 19, 2022 | 5.62 | 5.63 | 5.39 | 5.43 | 5.43 | 423,000 |
| Jan. 18, 2022 | 5.78 | 5.79 | 5.50 | 5.51 | 5.51 | 481,700 |
| Jan. 17, 2022 | 5.53 | 5.74 | 5.53 | 5.73 | 5.73 | 237,900 |
| Jan. 14, 2022 | 5.43 | 5.55 | 5.37 | 5.52 | 5.52 | 773,000 |
| Jan. 13, 2022 | 5.65 | 5.65 | 5.32 | 5.46 | 5.46 | 1,066,000 |
| Jan. 12, 2022 | 5.40 | 5.63 | 5.38 | 5.63 | 5.63 | 1,049,600 |
| Jan. 11, 2022 | 5.18 | 5.37 | 5.18 | 5.30 | 5.30 | 692,500 |
| Jan. 10, 2022 | 5.06 | 5.17 | 4.96 | 5.16 | 5.16 | 1,188,400 |
| Jan. 07, 2022 | 5.01 | 5.12 | 4.96 | 5.10 | 5.10 | 345,800 |
| Jan. 06, 2022 | 5.01 | 5.08 | 4.89 | 5.01 | 5.01 | 379,000 |
| Jan. 05, 2022 | 4.99 | 5.08 | 4.84 | 4.85 | 4.85 | 333,400 |
| Jan. 04, 2022 | 4.82 | 4.98 | 4.82 | 4.95 | 4.95 | 321,400 |
| Dec. 31, 2021 | 4.76 | 4.82 | 4.74 | 4.82 | 4.82 | 164,000 |
| Dec. 30, 2021 | 4.82 | 4.83 | 4.72 | 4.77 | 4.77 | 309,400 |
| Dec. 29, 2021 | 4.69 | 4.86 | 4.68 | 4.79 | 4.79 | 320,900 |
| Dec. 24, 2021 | 4.69 | 4.73 | 4.68 | 4.71 | 4.71 | 153,500 |
| Dec. 23, 2021 | 4.59 | 4.67 | 4.52 | 4.65 | 4.65 | 689,200 |
| Dec. 22, 2021 | 4.41 | 4.62 | 4.37 | 4.56 | 4.56 | 199,700 |
| Dec. 21, 2021 | 4.31 | 4.46 | 4.26 | 4.42 | 4.42 | 555,500 |
| Dec. 20, 2021 | 4.07 | 4.31 | 4.07 | 4.21 | 4.21 | 547,200 |
| Dec. 17, 2021 | 4.50 | 4.50 | 4.31 | 4.40 | 4.40 | 226,000 |
| Dec. 16, 2021 | 4.55 | 4.73 | 4.52 | 4.53 | 4.53 | 574,600 |
| Dec. 15, 2021 | 4.42 | 4.46 | 4.19 | 4.40 | 4.40 | 507,200 |
| Dec. 14, 2021 | 4.49 | 4.58 | 4.43 | 4.46 | 4.46 | 258,400 |
| Dec. 13, 2021 | 4.66 | 4.67 | 4.55 | 4.60 | 4.60 | 326,000 |
| Dec. 10, 2021 | 4.63 | 4.70 | 4.56 | 4.70 | 4.70 | 276,000 |
| Dec. 09, 2021 | 4.54 | 4.62 | 4.49 | 4.60 | 4.60 | 570,100 |
| Dec. 08, 2021 | 4.58 | 4.63 | 4.52 | 4.60 | 4.60 | 268,100 |
| Dec. 07, 2021 | 4.46 | 4.59 | 4.42 | 4.57 | 4.57 | 495,400 |
| Dec. 06, 2021 | 4.20 | 4.46 | 4.12 | 4.36 | 4.36 | 532,200 |
| Dec. 03, 2021 | 4.29 | 4.33 | 4.09 | 4.18 | 4.18 | 452,300 |
| Dec. 02, 2021 | 4.08 | 4.19 | 4.00 | 4.15 | 4.15 | 469,000 |
| Dec. 01, 2021 | 4.42 | 4.42 | 4.15 | 4.15 | 4.15 | 876,100 |
| Nov. 30, 2021 | 4.56 | 4.68 | 4.23 | 4.29 | 4.29 | 4,162,800 |
| Nov. 29, 2021 | 4.74 | 4.76 | 4.54 | 4.67 | 4.67 | 482,400 |
| Nov. 26, 2021 | 4.70 | 4.70 | 4.44 | 4.56 | 4.56 | 719,500 |
| Nov. 25, 2021 | 4.87 | 5.00 | 4.85 | 4.98 | 4.98 | 181,600 |
| Nov. 24, 2021 | 4.77 | 4.90 | 4.73 | 4.88 | 4.88 | 270,200 |
| Nov. 23, 2021 | 4.81 | 4.90 | 4.77 | 4.79 | 4.79 | 320,900 |
| Nov. 22, 2021 | 4.72 | 4.81 | 4.64 | 4.75 | 4.75 | 481,100 |
| Nov. 19, 2021 | 4.78 | 4.91 | 4.68 | 4.78 | 4.78 | 507,700 |
| Nov. 18, 2021 | 4.90 | 5.03 | 4.86 | 4.97 | 4.97 | 374,100 |
| Nov. 17, 2021 | 4.96 | 5.06 | 4.91 | 4.93 | 4.93 | 296,100 |
| Nov. 16, 2021 | 5.02 | 5.20 | 4.99 | 4.99 | 4.99 | 654,300 |
| Nov. 15, 2021 | 4.94 | 5.04 | 4.90 | 5.02 | 5.02 | 258,000 |
| Nov. 12, 2021 | 4.91 | 5.15 | 4.91 | 5.01 | 5.01 | 779,000 |
| Nov. 11, 2021 | 4.96 | 5.07 | 4.81 | 4.93 | 4.93 | 494,700 |
| Nov. 10, 2021 | 5.04 | 5.17 | 4.87 | 5.02 | 5.02 | 848,400 |
| Nov. 09, 2021 | 5.17 | 5.21 | 5.01 | 5.18 | 5.18 | 453,900 |
| Nov. 08, 2021 | 5.34 | 5.44 | 5.16 | 5.20 | 5.20 | 538,500 |
| Nov. 05, 2021 | 5.23 | 5.38 | 5.07 | 5.34 | 5.34 | 552,000 |
| Nov. 04, 2021 | 5.18 | 5.27 | 5.16 | 5.22 | 5.22 | 464,700 |
| Nov. 03, 2021 | 5.18 | 5.25 | 5.05 | 5.08 | 5.08 | 336,100 |
| Nov. 02, 2021 | 5.18 | 5.37 | 5.18 | 5.29 | 5.29 | 565,300 |
| Nov. 01, 2021 | 5.00 | 5.25 | 4.98 | 5.21 | 5.21 | 630,800 |
| Oct. 29, 2021 | 4.94 | 5.02 | 4.87 | 5.00 | 5.00 | 356,200 |
| Oct. 28, 2021 | 4.92 | 5.01 | 4.87 | 4.94 | 4.94 | 340,300 |
| Oct. 27, 2021 | 4.95 | 5.09 | 4.89 | 4.94 | 4.94 | 254,400 |
| Oct. 26, 2021 | 5.08 | 5.08 | 4.95 | 5.01 | 5.01 | 309,400 |
| Oct. 25, 2021 | 4.90 | 5.10 | 4.90 | 5.06 | 5.06 | 642,700 |
| Oct. 22, 2021 | 4.83 | 4.93 | 4.81 | 4.84 | 4.84 | 332,400 |
| Oct. 21, 2021 | 4.91 | 4.92 | 4.78 | 4.83 | 4.83 | 350,600 |
| Oct. 20, 2021 | 4.89 | 4.97 | 4.81 | 4.95 | 4.95 | 182,700 |
| Oct. 19, 2021 | 4.92 | 5.00 | 4.82 | 4.95 | 4.95 | 419,700 |
| Oct. 18, 2021 | 5.16 | 5.16 | 4.83 | 4.89 | 4.89 | 478,500 |
| Oct. 15, 2021 | 5.15 | 5.28 | 5.08 | 5.08 | 5.08 | 486,400 |
| Oct. 14, 2021 | 4.70 | 5.12 | 4.69 | 5.08 | 5.08 | 936,200 |
| Oct. 13, 2021 | 4.78 | 4.79 | 4.62 | 4.68 | 4.68 | 661,200 |
| Oct. 12, 2021 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 365,100 |
| Oct. 08, 2021 | 5.00 | 5.10 | 4.93 | 4.93 | 4.93 | 589,800 |
| Oct. 07, 2021 | 4.89 | 5.00 | 4.78 | 4.93 | 4.93 | 1,000,700 |
| Oct. 06, 2021 | 4.93 | 4.93 | 4.75 | 4.86 | 4.86 | 655,100 |
| Oct. 05, 2021 | 4.75 | 4.95 | 4.73 | 4.95 | 4.95 | 841,000 |
| Oct. 04, 2021 | 4.65 | 4.74 | 4.62 | 4.68 | 4.68 | 279,100 |
| Oct. 01, 2021 | 4.55 | 4.65 | 4.53 | 4.62 | 4.62 | 362,700 |
| Sep. 30, 2021 | 4.44 | 4.58 | 4.35 | 4.55 | 4.55 | 768,100 |
| Sep. 29, 2021 | 4.60 | 4.62 | 4.42 | 4.47 | 4.47 | 523,600 |
| Sep. 28, 2021 | 4.85 | 4.85 | 4.55 | 4.55 | 4.55 | 831,100 |
| Sep. 27, 2021 | 4.70 | 4.82 | 4.69 | 4.76 | 4.76 | 895,600 |
| Sep. 24, 2021 | 4.41 | 4.59 | 4.33 | 4.58 | 4.58 | 708,700 |
| Sep. 23, 2021 | 4.34 | 4.45 | 4.32 | 4.45 | 4.45 | 319,500 |
| Sep. 22, 2021 | 4.17 | 4.35 | 4.17 | 4.31 | 4.31 | 526,900 |
| Sep. 21, 2021 | 4.00 | 4.11 | 3.94 | 4.10 | 4.10 | 273,200 |
| Sep. 20, 2021 | 3.95 | 4.04 | 3.86 | 3.95 | 3.95 | 311,900 |
| Sep. 17, 2021 | 4.19 | 4.23 | 4.05 | 4.06 | 4.06 | 363,700 |
| Sep. 16, 2021 | 4.08 | 4.24 | 4.05 | 4.21 | 4.21 | 772,900 |
| Sep. 15, 2021 | 3.93 | 4.19 | 3.89 | 4.10 | 4.10 | 1,266,700 |
| Sep. 14, 2021 | 3.82 | 3.90 | 3.78 | 3.79 | 3.79 | 413,700 |
| Sep. 13, 2021 | 3.73 | 3.93 | 3.73 | 3.81 | 3.81 | 561,100 |
| Sep. 10, 2021 | 3.72 | 3.77 | 3.69 | 3.72 | 3.72 | 143,600 |
| Sep. 09, 2021 | 3.67 | 3.84 | 3.63 | 3.69 | 3.69 | 665,800 |
| Sep. 08, 2021 | 3.63 | 3.72 | 3.61 | 3.71 | 3.71 | 507,400 |
| Sep. 07, 2021 | 3.65 | 3.74 | 3.59 | 3.60 | 3.60 | 183,500 |
| Sep. 03, 2021 | 3.54 | 3.65 | 3.53 | 3.64 | 3.64 | 556,500 |
| Sep. 02, 2021 | 3.40 | 3.58 | 3.39 | 3.55 | 3.55 | 767,200 |
| Sep. 01, 2021 | 3.35 | 3.37 | 3.29 | 3.37 | 3.37 | 291,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
