Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.360 | 5.490 | 5.340 | 5.360 | 5.360 | 184,500 |
| 2023-06-12 | 5.460 | 5.460 | 5.300 | 5.330 | 5.330 | 214,800 |
| 2023-06-09 | 5.600 | 5.600 | 5.500 | 5.530 | 5.530 | 296,000 |
| 2023-06-08 | 5.520 | 5.670 | 5.500 | 5.610 | 5.610 | 287,800 |
| 2023-06-07 | 5.460 | 5.590 | 5.450 | 5.540 | 5.540 | 276,200 |
| 2023-06-06 | 5.410 | 5.440 | 5.360 | 5.440 | 5.440 | 116,800 |
| 2023-06-05 | 5.470 | 5.530 | 5.450 | 5.480 | 5.480 | 299,000 |
| 2023-06-02 | 5.370 | 5.460 | 5.300 | 5.430 | 5.430 | 806,700 |
| 2023-06-01 | 5.320 | 5.410 | 5.200 | 5.260 | 5.260 | 355,000 |
| 2023-05-31 | 5.290 | 5.340 | 5.260 | 5.290 | 5.290 | 243,600 |
| 2023-05-30 | 5.470 | 5.470 | 5.370 | 5.410 | 5.410 | 157,900 |
| 2023-05-29 | 5.440 | 5.570 | 5.440 | 5.520 | 5.520 | 62,500 |
| 2023-05-26 | 5.500 | 5.580 | 5.370 | 5.440 | 5.440 | 364,200 |
| 2023-05-25 | 5.690 | 5.750 | 5.500 | 5.500 | 5.500 | 219,000 |
| 2023-05-24 | 5.650 | 5.820 | 5.640 | 5.760 | 5.760 | 591,500 |
| 2023-05-23 | 5.710 | 5.830 | 5.650 | 5.650 | 5.650 | 558,900 |
| 2023-05-19 | 5.520 | 5.730 | 5.520 | 5.700 | 5.700 | 702,100 |
| 2023-05-18 | 5.280 | 5.570 | 5.260 | 5.520 | 5.520 | 483,800 |
| 2023-05-17 | 5.220 | 5.310 | 5.110 | 5.310 | 5.310 | 321,900 |
| 2023-05-16 | 5.180 | 5.240 | 5.140 | 5.180 | 5.180 | 335,500 |
| 2023-05-15 | 5.050 | 5.190 | 4.960 | 5.170 | 5.170 | 525,700 |
| 2023-05-12 | 5.020 | 5.060 | 4.880 | 4.950 | 4.950 | 164,900 |
| 2023-05-11 | 5.020 | 5.070 | 4.880 | 4.960 | 4.960 | 173,900 |
| 2023-05-10 | 5.100 | 5.200 | 5.030 | 5.110 | 5.110 | 174,500 |
| 2023-05-09 | 5.080 | 5.220 | 5.050 | 5.090 | 5.090 | 140,000 |
| 2023-05-08 | 5.200 | 5.280 | 5.130 | 5.180 | 5.180 | 560,700 |
| 2023-05-05 | 4.900 | 5.170 | 4.890 | 5.110 | 5.110 | 557,600 |
| 2023-05-04 | 4.630 | 4.840 | 4.630 | 4.800 | 4.800 | 200,200 |
| 2023-05-03 | 4.610 | 4.660 | 4.560 | 4.600 | 4.600 | 137,400 |
| 2023-05-02 | 4.850 | 4.860 | 4.630 | 4.650 | 4.650 | 250,100 |
| 2023-05-01 | 4.860 | 5.000 | 4.860 | 4.910 | 4.910 | 239,600 |
| 2023-04-28 | 4.810 | 4.990 | 4.800 | 4.950 | 4.950 | 311,900 |
| 2023-04-27 | 4.820 | 4.870 | 4.730 | 4.800 | 4.800 | 267,600 |
| 2023-04-26 | 4.980 | 5.010 | 4.750 | 4.830 | 4.830 | 362,600 |
| 2023-04-25 | 5.020 | 5.020 | 4.930 | 5.010 | 5.010 | 282,000 |
| 2023-04-24 | 4.900 | 5.100 | 4.900 | 5.080 | 5.080 | 346,100 |
| 2023-04-21 | 4.950 | 5.000 | 4.880 | 4.940 | 4.940 | 152,700 |
| 2023-04-20 | 4.960 | 5.020 | 4.870 | 4.920 | 4.920 | 316,500 |
| 2023-04-19 | 4.910 | 5.060 | 4.910 | 5.060 | 5.060 | 219,600 |
| 2023-04-18 | 5.080 | 5.090 | 4.950 | 5.010 | 5.010 | 263,600 |
| 2023-04-17 | 5.100 | 5.150 | 5.040 | 5.080 | 5.080 | 230,900 |
| 2023-04-14 | 5.050 | 5.120 | 5.030 | 5.050 | 5.050 | 285,000 |
| 2023-04-13 | 5.050 | 5.070 | 4.960 | 5.050 | 5.050 | 478,100 |
| 2023-04-12 | 5.050 | 5.060 | 4.990 | 5.010 | 5.010 | 402,600 |
| 2023-04-11 | 5.180 | 5.220 | 4.990 | 5.040 | 5.040 | 620,800 |
| 2023-04-10 | 4.800 | 5.230 | 4.760 | 5.160 | 5.160 | 1,259,400 |
| 2023-04-06 | 4.730 | 4.740 | 4.640 | 4.720 | 4.720 | 176,700 |
| 2023-04-05 | 4.800 | 4.800 | 4.660 | 4.750 | 4.750 | 347,000 |
| 2023-04-04 | 4.880 | 4.910 | 4.690 | 4.820 | 4.820 | 422,800 |
| 2023-04-03 | 4.770 | 4.880 | 4.720 | 4.870 | 4.870 | 575,400 |
| 2023-03-31 | 4.630 | 4.680 | 4.590 | 4.590 | 4.590 | 277,100 |
| 2023-03-30 | 4.660 | 4.660 | 4.520 | 4.610 | 4.610 | 290,200 |
| 2023-03-29 | 4.780 | 4.790 | 4.550 | 4.640 | 4.640 | 373,700 |
| 2023-03-28 | 4.580 | 4.780 | 4.580 | 4.700 | 4.700 | 438,800 |
| 2023-03-27 | 4.520 | 4.610 | 4.370 | 4.610 | 4.610 | 550,800 |
| 2023-03-24 | 4.460 | 4.520 | 4.420 | 4.450 | 4.450 | 488,000 |
| 2023-03-23 | 4.690 | 4.750 | 4.460 | 4.550 | 4.550 | 481,200 |
| 2023-03-22 | 4.760 | 4.800 | 4.640 | 4.650 | 4.650 | 399,900 |
| 2023-03-21 | 4.630 | 4.770 | 4.630 | 4.740 | 4.740 | 251,300 |
| 2023-03-20 | 4.500 | 4.570 | 4.390 | 4.570 | 4.570 | 345,000 |
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.