Kelt Exploration Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	7.090	7.330	7.090	7.280	7.280	616,700
2023-09-07	7.030	7.100	6.910	7.030	7.030	226,600
2023-09-06	7.150	7.180	7.070	7.070	7.070	173,900
2023-09-05	7.250	7.250	7.130	7.190	7.190	263,400
2023-09-01	7.050	7.340	6.980	7.220	7.220	736,000
2023-08-31	6.950	7.030	6.850	7.020	7.020	421,500
2023-08-30	6.830	6.920	6.830	6.890	6.890	119,400
2023-08-29	6.750	6.860	6.740	6.800	6.800	145,300
2023-08-28	6.800	6.810	6.720	6.750	6.750	264,600
2023-08-25	6.790	6.840	6.700	6.760	6.760	278,500
2023-08-24	6.730	6.800	6.670	6.740	6.740	172,400
2023-08-23	6.700	6.890	6.640	6.810	6.810	415,500
2023-08-22	6.800	6.910	6.780	6.800	6.800	292,300
2023-08-21	6.870	6.930	6.780	6.800	6.800	257,500
2023-08-18	6.650	6.890	6.630	6.850	6.850	512,000
2023-08-17	6.750	6.830	6.710	6.720	6.720	295,900
2023-08-16	6.710	6.760	6.670	6.700	6.700	175,200
2023-08-15	6.850	6.870	6.700	6.720	6.720	173,800
2023-08-14	6.810	6.930	6.770	6.900	6.900	239,400
2023-08-11	6.950	7.010	6.830	6.870	6.870	318,100
2023-08-10	6.950	7.030	6.850	6.930	6.930	359,100
2023-08-09	7.060	7.120	6.900	6.910	6.910	786,200
2023-08-08	6.860	7.050	6.700	7.000	7.000	709,100
2023-08-04	6.710	7.060	6.650	6.930	6.930	844,700
2023-08-03	6.300	6.690	6.210	6.680	6.680	524,200
2023-08-02	6.400	6.440	6.150	6.350	6.350	496,900
2023-08-01	6.370	6.520	6.320	6.430	6.430	371,900
2023-07-31	6.290	6.420	6.260	6.370	6.370	560,800
2023-07-28	6.130	6.260	6.130	6.230	6.230	733,200
2023-07-27	6.300	6.310	6.140	6.140	6.140	346,200
2023-07-26	6.220	6.310	6.220	6.230	6.230	202,800
2023-07-25	6.230	6.290	6.180	6.270	6.270	1,132,600
2023-07-24	6.130	6.310	6.130	6.290	6.290	525,400
2023-07-21	6.190	6.230	6.090	6.110	6.110	193,300
2023-07-20	6.230	6.270	6.090	6.190	6.190	912,900
2023-07-19	6.110	6.240	6.080	6.200	6.200	584,900
2023-07-18	5.980	6.250	5.970	6.100	6.100	700,200
2023-07-17	5.960	6.030	5.910	5.950	5.950	333,700
2023-07-14	6.000	6.030	5.870	6.000	6.000	628,700
2023-07-13	6.120	6.120	5.990	6.010	6.010	208,400
2023-07-12	6.240	6.240	6.060	6.110	6.110	326,300
2023-07-11	6.210	6.240	6.160	6.170	6.170	322,000
2023-07-10	6.180	6.320	6.140	6.180	6.180	1,274,700
2023-07-07	5.830	6.180	5.830	6.180	6.180	940,500
2023-07-06	5.800	5.880	5.780	5.880	5.880	269,200
2023-07-05	5.830	5.860	5.780	5.830	5.830	315,200
2023-07-04	5.570	5.830	5.570	5.830	5.830	132,700
2023-06-30	5.560	5.680	5.500	5.590	5.590	249,200
2023-06-29	5.450	5.580	5.430	5.550	5.550	134,000
2023-06-28	5.400	5.470	5.350	5.460	5.460	154,300
2023-06-27	5.430	5.520	5.410	5.430	5.430	735,000
2023-06-26	5.320	5.510	5.210	5.460	5.460	170,500
2023-06-23	5.330	5.360	5.250	5.320	5.320	310,300
2023-06-22	5.320	5.420	5.320	5.390	5.390	541,400
2023-06-21	5.310	5.540	5.310	5.450	5.450	291,500
2023-06-20	5.300	5.400	5.200	5.350	5.350	637,100
2023-06-19	5.360	5.410	5.280	5.320	5.320	71,200
2023-06-16	5.300	5.360	5.210	5.350	5.350	425,600
2023-06-15	5.220	5.370	5.220	5.270	5.270	244,100
2023-06-14	5.400	5.410	5.190	5.240	5.240	185,300

← NewerPage 14 of 21 · 1,255 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.