Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.150 | 6.260 | 6.130 | 6.220 | 6.220 | 164,100 |
| 2024-08-21 | 6.140 | 6.220 | 6.090 | 6.140 | 6.140 | 196,000 |
| 2024-08-20 | 6.190 | 6.200 | 6.090 | 6.130 | 6.130 | 143,900 |
| 2024-08-19 | 6.230 | 6.300 | 6.120 | 6.210 | 6.210 | 260,900 |
| 2024-08-16 | 6.230 | 6.310 | 6.160 | 6.210 | 6.210 | 251,500 |
| 2024-08-15 | 6.190 | 6.320 | 6.110 | 6.290 | 6.290 | 412,700 |
| 2024-08-14 | 5.980 | 6.180 | 5.980 | 6.160 | 6.160 | 524,400 |
| 2024-08-13 | 6.050 | 6.150 | 5.970 | 6.020 | 6.020 | 289,900 |
| 2024-08-12 | 5.680 | 6.240 | 5.680 | 6.090 | 6.090 | 960,000 |
| 2024-08-09 | 5.630 | 5.660 | 5.550 | 5.620 | 5.620 | 210,900 |
| 2024-08-08 | 5.600 | 5.690 | 5.480 | 5.660 | 5.660 | 211,100 |
| 2024-08-07 | 5.690 | 5.700 | 5.550 | 5.600 | 5.600 | 181,300 |
| 2024-08-06 | 5.470 | 5.750 | 5.470 | 5.600 | 5.600 | 378,800 |
| 2024-08-02 | 5.720 | 5.750 | 5.450 | 5.730 | 5.730 | 486,500 |
| 2024-08-01 | 6.030 | 6.070 | 5.750 | 5.810 | 5.810 | 333,000 |
| 2024-07-31 | 5.950 | 6.080 | 5.940 | 6.050 | 6.050 | 335,000 |
| 2024-07-30 | 5.690 | 5.870 | 5.690 | 5.840 | 5.840 | 229,300 |
| 2024-07-29 | 5.900 | 5.900 | 5.650 | 5.720 | 5.720 | 334,100 |
| 2024-07-26 | 6.000 | 6.000 | 5.830 | 5.900 | 5.900 | 398,900 |
| 2024-07-25 | 5.980 | 6.010 | 5.830 | 6.010 | 6.010 | 189,700 |
| 2024-07-24 | 6.100 | 6.120 | 5.950 | 5.970 | 5.970 | 217,900 |
| 2024-07-23 | 6.080 | 6.100 | 5.970 | 6.070 | 6.070 | 199,300 |
| 2024-07-22 | 5.950 | 6.140 | 5.950 | 6.140 | 6.140 | 181,500 |
| 2024-07-19 | 6.090 | 6.130 | 5.960 | 5.990 | 5.990 | 235,700 |
| 2024-07-18 | 6.040 | 6.120 | 6.020 | 6.110 | 6.110 | 297,800 |
| 2024-07-17 | 6.150 | 6.170 | 6.000 | 6.040 | 6.040 | 228,600 |
| 2024-07-16 | 6.080 | 6.130 | 6.040 | 6.120 | 6.120 | 130,200 |
| 2024-07-15 | 6.100 | 6.230 | 6.040 | 6.140 | 6.140 | 451,800 |
| 2024-07-12 | 6.020 | 6.130 | 5.990 | 6.120 | 6.120 | 373,500 |
| 2024-07-11 | 5.890 | 6.010 | 5.830 | 5.990 | 5.990 | 247,300 |
| 2024-07-10 | 5.870 | 5.900 | 5.820 | 5.880 | 5.880 | 253,800 |
| 2024-07-09 | 6.030 | 6.030 | 5.800 | 5.860 | 5.860 | 451,500 |
| 2024-07-08 | 6.110 | 6.120 | 5.960 | 6.050 | 6.050 | 199,900 |
| 2024-07-05 | 6.480 | 6.480 | 5.950 | 6.130 | 6.130 | 4,589,100 |
| 2024-07-04 | 6.440 | 6.520 | 6.440 | 6.490 | 6.490 | 52,000 |
| 2024-07-03 | 6.460 | 6.540 | 6.430 | 6.460 | 6.460 | 124,700 |
| 2024-07-02 | 6.400 | 6.450 | 6.290 | 6.450 | 6.450 | 293,100 |
| 2024-06-28 | 6.270 | 6.380 | 6.260 | 6.370 | 6.370 | 228,400 |
| 2024-06-27 | 6.200 | 6.330 | 6.200 | 6.240 | 6.240 | 123,400 |
| 2024-06-26 | 6.190 | 6.210 | 6.100 | 6.150 | 6.150 | 110,300 |
| 2024-06-25 | 6.200 | 6.220 | 6.130 | 6.160 | 6.160 | 128,600 |
| 2024-06-24 | 5.950 | 6.230 | 5.950 | 6.200 | 6.200 | 372,000 |
| 2024-06-21 | 6.090 | 6.090 | 5.940 | 5.950 | 5.950 | 380,400 |
| 2024-06-20 | 6.100 | 6.180 | 6.050 | 6.090 | 6.090 | 186,300 |
| 2024-06-19 | 6.140 | 6.190 | 6.050 | 6.070 | 6.070 | 91,400 |
| 2024-06-18 | 6.130 | 6.200 | 6.090 | 6.110 | 6.110 | 194,300 |
| 2024-06-17 | 6.060 | 6.160 | 6.020 | 6.150 | 6.150 | 169,800 |
| 2024-06-14 | 6.070 | 6.120 | 6.020 | 6.050 | 6.050 | 352,800 |
| 2024-06-13 | 6.080 | 6.120 | 6.010 | 6.120 | 6.120 | 362,900 |
| 2024-06-12 | 6.340 | 6.350 | 6.090 | 6.100 | 6.100 | 170,500 |
| 2024-06-11 | 6.200 | 6.270 | 6.070 | 6.220 | 6.220 | 228,800 |
| 2024-06-10 | 6.110 | 6.260 | 6.110 | 6.250 | 6.250 | 157,000 |
| 2024-06-07 | 6.180 | 6.270 | 6.070 | 6.090 | 6.090 | 176,000 |
| 2024-06-06 | 6.040 | 6.190 | 6.040 | 6.190 | 6.190 | 116,000 |
| 2024-06-05 | 6.000 | 6.050 | 5.900 | 6.040 | 6.040 | 163,600 |
| 2024-06-04 | 5.960 | 5.990 | 5.860 | 5.960 | 5.960 | 317,300 |
| 2024-06-03 | 6.290 | 6.320 | 5.900 | 6.060 | 6.060 | 323,000 |
| 2024-05-31 | 6.220 | 6.320 | 6.150 | 6.300 | 6.300 | 370,500 |
| 2024-05-30 | 6.100 | 6.290 | 6.100 | 6.190 | 6.190 | 460,100 |
| 2024-05-29 | 6.120 | 6.250 | 6.010 | 6.120 | 6.120 | 283,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.