Canada markets closed

Kelt Exploration Ltd. (KELTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.5160+0.1100 (+2.50%)
At close: 02:24PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.49004.51604.49004.51604.516026,700
Mar 27, 20244.37004.40604.37004.40604.40605,500
Mar 26, 20244.43004.43004.43004.43004.43009,900
Mar 25, 20244.40004.44004.37504.44004.440032,600
Mar 22, 20244.30004.30004.30004.30004.300012,600
Mar 21, 20244.50004.50004.43004.43004.430029,200
Mar 20, 20244.42104.42104.42104.42104.421034,600
Mar 19, 20244.39004.39004.39004.39004.390025,200
Mar 18, 20244.30004.30004.30004.30004.30004,700
Mar 15, 20244.30004.30004.30004.30004.300016,100
Mar 14, 20244.35004.35004.34204.34204.342013,600
Mar 13, 20244.33004.33004.33004.33004.3300400
Mar 12, 20244.33004.33004.33004.33004.33003,500
Mar 11, 20244.37004.37004.33004.33004.330034,300
Mar 08, 20244.50004.50004.45004.45004.450039,100
Mar 07, 20244.55004.58404.52004.52004.520057,000
Mar 06, 20244.56004.56004.56004.56004.56003,600
Mar 05, 20244.62004.62004.62004.62004.620015,800
Mar 04, 20244.49804.56504.49804.56504.565037,900
Mar 01, 20244.45004.49004.42504.49004.490016,800
Feb 29, 20244.31004.31004.31004.31004.310016,300
Feb 28, 20244.38004.38004.28004.28004.28009,900
Feb 27, 20244.37004.38004.37004.38004.38005,300
Feb 26, 20244.27004.27004.23004.26004.260016,200
Feb 23, 20244.26004.26004.26004.26004.260021,700
Feb 22, 20244.33004.33004.26004.26004.260040,400
Feb 21, 20244.18304.18304.18304.18304.183018,900
Feb 20, 20244.24204.24204.24204.24204.2420500
Feb 16, 20244.20004.24204.20004.24204.242012,400
Feb 15, 20244.18004.24004.18004.24004.24008,700
Feb 14, 20244.05004.05004.05004.05004.05001,800
Feb 13, 20244.05004.05004.05004.05004.05007,900
Feb 12, 20244.05004.05004.05004.05004.050013,200
Feb 09, 20244.05004.05004.05004.05004.0500800
Feb 08, 20243.65004.05703.65004.05004.050022,000
Feb 07, 20243.97503.98603.97503.98603.986027,000
Feb 06, 20243.75003.75003.75003.75003.750027,000
Feb 05, 20243.75003.75003.75003.75003.750010,500
Feb 02, 20243.85203.85203.85203.85203.852010,600
Feb 01, 20244.02004.02004.02004.02004.02002,600
Jan 31, 20244.09004.09004.09004.09004.09001,400
Jan 30, 20244.09004.09004.09004.09004.09009,800
Jan 29, 20244.17504.17504.17504.17504.175028,500
Jan 26, 20244.17504.17504.17504.17504.175013,800
Jan 25, 20244.17504.17504.17504.17504.175027,900
Jan 24, 20244.19404.19404.17504.17504.175024,300
Jan 23, 20243.95004.08503.95004.07004.070017,600
Jan 22, 20243.97003.97003.97003.97003.970053,100
Jan 19, 20243.81003.97003.81003.97003.970027,400
Jan 18, 20244.10004.10004.10004.10004.100013,100
Jan 17, 20244.10004.10004.10004.10004.10007,200
Jan 16, 20244.20004.22004.14004.14004.140056,700
Jan 12, 20244.27004.27004.27004.27004.270024,400
Jan 11, 20244.31004.31004.31004.31004.310020,800
Jan 10, 20244.31004.31004.31004.31004.31002,000
Jan 09, 20244.27104.27104.27104.27104.271028,100
Jan 08, 20244.26004.26004.26004.26004.26009,300
Jan 05, 20244.35004.35004.35004.35004.3500-
Jan 04, 20244.37004.37004.35004.35004.350017,000
Jan 03, 20244.30004.30004.30004.30004.300047,000
Jan 02, 20244.30004.30004.30004.30004.300042,100
Dec 29, 20234.28004.28004.28004.28004.280013,300
Dec 28, 20234.47504.47504.47504.47504.47507,900
Dec 27, 20234.46904.47504.46904.47504.47508,300
Dec 26, 20234.46004.46004.46004.46004.4600-
Dec 22, 20234.46004.46004.46004.46004.460065,300
Dec 21, 20234.38404.38404.38004.38004.380036,100
Dec 20, 20234.48004.48004.43904.43904.439028,800
Dec 19, 20234.36804.52104.36804.52104.521044,700
Dec 18, 20234.32004.32004.32004.32004.320040,400
Dec 15, 20234.32004.32004.32004.32004.3200-
Dec 14, 20234.33004.33004.32004.32004.32003,200
Dec 13, 20234.10004.16304.10004.16304.16304,300
Dec 12, 20234.22004.22004.15004.15004.150024,900
Dec 11, 20234.33004.33004.31204.31204.312024,000
Dec 08, 20234.37704.37704.37704.37704.3770100
Dec 07, 20234.38004.38004.38004.38004.380084,200
Dec 06, 20234.49304.50004.38004.38004.38002,900
Dec 05, 20234.75104.75104.61004.61004.610064,000
Dec 04, 20234.96004.96004.81004.81004.810085,600
Dec 01, 20234.96604.96604.96604.96604.9660-
Nov 30, 20235.06505.06504.96604.96604.966040,700
Nov 29, 20235.13005.13005.13005.13005.130020,900
Nov 28, 20235.18005.18005.16005.16005.160015,700
Nov 27, 20235.13405.13405.10605.10605.10609,500
Nov 24, 20235.22005.22005.22005.22005.220062,600
Nov 22, 20235.22005.22005.22005.22005.22008,100
Nov 21, 20235.34105.34105.34105.34105.34101,900
Nov 20, 20235.01005.01005.01005.01005.0100-
Nov 17, 20235.01005.01005.01005.01005.0100-
Nov 16, 20235.04005.04005.01005.01005.010015,100
Nov 15, 20235.35005.35005.35005.35005.350015,000
Nov 14, 20235.28005.28005.28005.28005.280050,900
Nov 13, 20235.36005.36005.34905.34905.349016,800
Nov 10, 20235.31005.31005.11505.30005.300013,600
Nov 09, 20235.35005.35005.28605.28605.286040,200
Nov 08, 20235.37305.37305.37305.37305.373011,800
Nov 07, 20235.72005.72005.59005.61005.610018,800
Nov 06, 20235.85005.85005.84405.84405.844047,900
Nov 03, 20235.88005.95005.80005.94005.94009,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...