Kelt Exploration Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.630	6.680	6.380	6.460	6.460	771,200
2023-12-01	6.690	6.860	6.670	6.700	6.700	253,400
2023-11-30	6.930	7.040	6.670	6.710	6.710	489,200
2023-11-29	7.000	7.030	6.800	6.870	6.870	267,100
2023-11-28	7.000	7.060	6.930	6.970	6.970	394,600
2023-11-27	7.150	7.180	6.960	6.990	6.990	296,800
2023-11-24	7.230	7.260	7.170	7.170	7.170	73,900
2023-11-23	7.260	7.300	7.200	7.220	7.220	134,500
2023-11-22	7.140	7.180	7.100	7.180	7.180	398,500
2023-11-21	7.320	7.380	7.200	7.260	7.260	467,300
2023-11-20	7.250	7.490	7.240	7.380	7.380	349,300
2023-11-17	7.100	7.270	7.100	7.220	7.220	415,900
2023-11-16	7.170	7.170	6.800	7.120	7.120	467,500
2023-11-15	7.280	7.380	7.150	7.160	7.160	302,800
2023-11-14	7.360	7.450	7.200	7.440	7.440	455,900
2023-11-13	7.380	7.460	7.210	7.360	7.360	1,172,000
2023-11-10	7.320	7.390	7.040	7.380	7.380	619,400
2023-11-09	7.400	7.470	7.260	7.270	7.270	451,800
2023-11-08	7.650	7.710	7.370	7.390	7.390	299,700
2023-11-07	7.790	7.850	7.680	7.730	7.730	265,100
2023-11-06	8.150	8.150	7.800	7.910	7.910	578,300
2023-11-03	8.070	8.160	7.920	8.130	8.130	588,600
2023-11-02	8.000	8.070	7.970	8.060	8.060	447,900
2023-11-01	7.950	7.990	7.870	7.960	7.960	281,700
2023-10-31	7.660	7.890	7.600	7.880	7.880	506,600
2023-10-30	7.400	7.690	7.400	7.550	7.550	465,500
2023-10-27	7.280	7.420	7.120	7.410	7.410	299,300
2023-10-26	7.130	7.250	7.030	7.250	7.250	237,300
2023-10-25	7.070	7.230	7.010	7.220	7.220	200,700
2023-10-24	7.270	7.270	7.060	7.090	7.090	121,600
2023-10-23	7.130	7.280	7.040	7.110	7.110	338,700
2023-10-20	7.190	7.270	7.150	7.190	7.190	196,500
2023-10-19	7.260	7.420	7.260	7.360	7.360	171,900
2023-10-18	7.360	7.490	7.300	7.330	7.330	214,300
2023-10-17	7.210	7.350	7.210	7.330	7.330	280,000
2023-10-16	7.290	7.310	7.190	7.240	7.240	84,700
2023-10-13	7.140	7.290	7.110	7.250	7.250	472,500
2023-10-12	7.120	7.150	7.020	7.090	7.090	197,100
2023-10-11	7.080	7.140	7.040	7.060	7.060	174,400
2023-10-10	7.000	7.150	6.980	7.130	7.130	591,000
2023-10-06	6.730	6.870	6.630	6.860	6.860	114,800
2023-10-05	6.640	6.770	6.640	6.720	6.720	197,700
2023-10-04	6.860	6.870	6.700	6.720	6.720	263,600
2023-10-03	6.900	7.000	6.870	6.940	6.940	1,028,900
2023-10-02	7.240	7.240	6.890	6.950	6.950	579,300
2023-09-29	7.180	7.310	7.150	7.250	7.250	350,900
2023-09-28	7.110	7.230	7.030	7.150	7.150	245,800
2023-09-27	7.250	7.250	7.140	7.180	7.180	193,900
2023-09-26	7.070	7.190	7.040	7.140	7.140	189,200
2023-09-25	6.960	7.140	6.960	7.100	7.100	166,300
2023-09-22	6.910	7.060	6.900	6.980	6.980	282,500
2023-09-21	7.080	7.080	6.860	6.870	6.870	259,800
2023-09-20	7.110	7.230	7.050	7.050	7.050	146,500
2023-09-19	7.350	7.350	7.150	7.190	7.190	93,200
2023-09-18	7.440	7.440	7.230	7.300	7.300	155,200
2023-09-15	7.340	7.470	7.340	7.420	7.420	402,300
2023-09-14	7.360	7.430	7.330	7.390	7.390	198,100
2023-09-13	7.500	7.500	7.220	7.250	7.250	213,300
2023-09-12	7.380	7.490	7.340	7.490	7.490	297,100
2023-09-11	7.310	7.380	7.250	7.320	7.320	334,000

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.