Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.920 | 6.210 | 5.900 | 6.160 | 6.160 | 507,500 |
| 2024-05-27 | 5.940 | 5.970 | 5.850 | 5.950 | 5.950 | 82,800 |
| 2024-05-24 | 5.750 | 5.950 | 5.750 | 5.920 | 5.920 | 273,300 |
| 2024-05-23 | 5.950 | 6.000 | 5.740 | 5.760 | 5.760 | 300,700 |
| 2024-05-22 | 5.860 | 5.940 | 5.710 | 5.910 | 5.910 | 229,800 |
| 2024-05-21 | 5.900 | 5.930 | 5.840 | 5.900 | 5.900 | 150,800 |
| 2024-05-17 | 5.810 | 5.930 | 5.810 | 5.920 | 5.920 | 517,000 |
| 2024-05-16 | 5.740 | 5.800 | 5.710 | 5.790 | 5.790 | 130,600 |
| 2024-05-15 | 5.670 | 5.730 | 5.560 | 5.720 | 5.720 | 209,200 |
| 2024-05-14 | 5.790 | 5.830 | 5.640 | 5.670 | 5.670 | 248,200 |
| 2024-05-13 | 5.900 | 5.900 | 5.740 | 5.800 | 5.800 | 302,100 |
| 2024-05-10 | 5.960 | 6.000 | 5.790 | 5.830 | 5.830 | 271,500 |
| 2024-05-09 | 6.090 | 6.150 | 5.890 | 5.940 | 5.940 | 370,100 |
| 2024-05-08 | 6.120 | 6.120 | 6.020 | 6.080 | 6.080 | 254,200 |
| 2024-05-07 | 6.090 | 6.190 | 6.040 | 6.120 | 6.120 | 162,500 |
| 2024-05-06 | 6.090 | 6.240 | 6.090 | 6.120 | 6.120 | 198,300 |
| 2024-05-03 | 6.140 | 6.200 | 6.060 | 6.060 | 6.060 | 157,300 |
| 2024-05-02 | 6.080 | 6.190 | 6.040 | 6.170 | 6.170 | 193,600 |
| 2024-05-01 | 6.220 | 6.260 | 5.980 | 6.010 | 6.010 | 284,300 |
| 2024-04-30 | 6.370 | 6.470 | 6.240 | 6.250 | 6.250 | 295,700 |
| 2024-04-29 | 6.390 | 6.460 | 6.280 | 6.430 | 6.430 | 257,500 |
| 2024-04-26 | 6.300 | 6.410 | 6.300 | 6.390 | 6.390 | 171,700 |
| 2024-04-25 | 6.270 | 6.320 | 6.230 | 6.310 | 6.310 | 202,900 |
| 2024-04-24 | 6.400 | 6.430 | 6.260 | 6.270 | 6.270 | 149,200 |
| 2024-04-23 | 6.370 | 6.500 | 6.360 | 6.400 | 6.400 | 313,700 |
| 2024-04-22 | 6.040 | 6.410 | 6.040 | 6.370 | 6.370 | 654,700 |
| 2024-04-19 | 5.990 | 6.110 | 5.960 | 6.070 | 6.070 | 227,000 |
| 2024-04-18 | 6.040 | 6.070 | 5.950 | 5.980 | 5.980 | 158,500 |
| 2024-04-17 | 6.060 | 6.150 | 5.950 | 6.010 | 6.010 | 198,400 |
| 2024-04-16 | 5.970 | 6.130 | 5.910 | 6.100 | 6.100 | 339,200 |
| 2024-04-15 | 6.320 | 6.320 | 6.020 | 6.040 | 6.040 | 295,700 |
| 2024-04-12 | 6.410 | 6.480 | 6.160 | 6.210 | 6.210 | 377,700 |
| 2024-04-11 | 6.640 | 6.640 | 6.340 | 6.360 | 6.360 | 439,000 |
| 2024-04-10 | 6.200 | 6.680 | 6.200 | 6.670 | 6.670 | 519,300 |
| 2024-04-09 | 6.120 | 6.260 | 6.110 | 6.250 | 6.250 | 476,100 |
| 2024-04-08 | 6.110 | 6.140 | 6.070 | 6.130 | 6.130 | 192,800 |
| 2024-04-05 | 6.080 | 6.140 | 6.050 | 6.120 | 6.120 | 258,200 |
| 2024-04-04 | 6.150 | 6.150 | 6.040 | 6.050 | 6.050 | 256,900 |
| 2024-04-03 | 6.090 | 6.200 | 6.060 | 6.170 | 6.170 | 241,200 |
| 2024-04-02 | 6.150 | 6.150 | 6.020 | 6.080 | 6.080 | 369,700 |
| 2024-04-01 | 5.980 | 6.150 | 5.980 | 6.080 | 6.080 | 277,700 |
| 2024-03-28 | 6.100 | 6.150 | 6.010 | 6.050 | 6.050 | 580,500 |
| 2024-03-27 | 5.920 | 6.080 | 5.920 | 6.080 | 6.080 | 288,800 |
| 2024-03-26 | 6.100 | 6.100 | 5.940 | 5.970 | 5.970 | 281,500 |
| 2024-03-25 | 5.890 | 6.060 | 5.880 | 6.060 | 6.060 | 458,300 |
| 2024-03-22 | 5.840 | 5.940 | 5.800 | 5.890 | 5.890 | 468,100 |
| 2024-03-21 | 6.090 | 6.090 | 5.850 | 5.860 | 5.860 | 436,700 |
| 2024-03-20 | 6.000 | 6.100 | 5.920 | 6.000 | 6.000 | 799,500 |
| 2024-03-19 | 5.840 | 6.020 | 5.840 | 5.870 | 5.870 | 302,900 |
| 2024-03-18 | 5.830 | 5.920 | 5.800 | 5.840 | 5.840 | 153,800 |
| 2024-03-15 | 5.880 | 5.940 | 5.810 | 5.870 | 5.870 | 249,400 |
| 2024-03-14 | 5.840 | 5.910 | 5.820 | 5.870 | 5.870 | 186,200 |
| 2024-03-13 | 5.810 | 6.000 | 5.800 | 5.820 | 5.820 | 268,100 |
| 2024-03-12 | 5.850 | 5.920 | 5.700 | 5.750 | 5.750 | 261,800 |
| 2024-03-11 | 5.990 | 5.990 | 5.810 | 5.860 | 5.860 | 138,800 |
| 2024-03-08 | 6.000 | 6.110 | 5.880 | 5.930 | 5.930 | 288,700 |
| 2024-03-07 | 6.060 | 6.170 | 6.060 | 6.060 | 6.060 | 128,900 |
| 2024-03-06 | 6.260 | 6.260 | 6.080 | 6.120 | 6.120 | 154,500 |
| 2024-03-05 | 6.150 | 6.280 | 6.110 | 6.160 | 6.160 | 143,700 |
| 2024-03-04 | 6.110 | 6.220 | 6.050 | 6.210 | 6.210 | 213,200 |
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.