Kelt Exploration Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	4.680	4.700	4.460	4.500	4.500	957,300
2023-03-16	4.450	4.720	4.370	4.720	4.720	477,000
2023-03-15	4.670	4.680	4.430	4.540	4.540	836,100
2023-03-14	4.820	4.970	4.800	4.860	4.860	652,600
2023-03-13	4.800	4.860	4.680	4.810	4.810	599,700
2023-03-10	4.940	5.000	4.850	4.920	4.920	404,100
2023-03-09	4.980	5.080	4.930	4.950	4.950	471,600
2023-03-08	4.860	4.990	4.860	4.980	4.980	413,000
2023-03-07	4.940	4.980	4.840	4.880	4.880	399,400
2023-03-06	4.970	4.970	4.820	4.960	4.960	499,100
2023-03-03	4.880	5.080	4.870	4.970	4.970	1,397,900
2023-03-02	4.860	4.980	4.800	4.890	4.890	383,200
2023-03-01	4.700	4.920	4.700	4.880	4.880	370,200
2023-02-28	4.800	4.810	4.690	4.700	4.700	447,400
2023-02-27	4.680	4.780	4.640	4.740	4.740	383,400
2023-02-24	4.550	4.700	4.510	4.650	4.650	457,900
2023-02-23	4.400	4.630	4.360	4.600	4.600	884,100
2023-02-22	4.420	4.470	4.290	4.330	4.330	579,900
2023-02-21	4.420	4.490	4.410	4.450	4.450	439,900
2023-02-17	4.540	4.570	4.410	4.430	4.430	510,700
2023-02-16	4.660	4.800	4.580	4.610	4.610	1,607,300
2023-02-15	4.690	4.770	4.600	4.650	4.650	1,461,000
2023-02-14	4.610	4.750	4.580	4.740	4.740	534,300
2023-02-13	4.630	4.660	4.570	4.650	4.650	266,700
2023-02-10	4.530	4.680	4.480	4.660	4.660	725,400
2023-02-09	4.610	4.610	4.470	4.470	4.470	290,400
2023-02-08	4.640	4.690	4.550	4.600	4.600	303,000
2023-02-07	4.450	4.640	4.400	4.610	4.610	504,700
2023-02-06	4.470	4.510	4.400	4.450	4.450	245,300
2023-02-03	4.420	4.560	4.420	4.450	4.450	245,200
2023-02-02	4.500	4.650	4.420	4.430	4.430	419,400
2023-02-01	4.530	4.580	4.430	4.500	4.500	676,400
2023-01-31	4.550	4.630	4.500	4.570	4.570	694,000
2023-01-30	4.510	4.660	4.510	4.550	4.550	532,600
2023-01-27	4.710	4.810	4.640	4.660	4.660	877,300
2023-01-26	4.740	4.750	4.550	4.720	4.720	714,700
2023-01-25	4.790	4.790	4.670	4.720	4.720	721,700
2023-01-24	4.960	4.960	4.800	4.840	4.840	3,214,000
2023-01-23	5.050	5.050	4.910	4.980	4.980	387,700
2023-01-20	4.950	5.020	4.920	4.950	4.950	347,300
2023-01-19	4.830	4.970	4.790	4.930	4.930	766,600
2023-01-18	5.020	5.160	4.840	4.850	4.850	640,800
2023-01-17	4.910	5.000	4.830	5.000	5.000	568,600
2023-01-16	4.930	5.040	4.880	4.950	4.950	284,700
2023-01-13	4.980	5.020	4.670	4.980	4.980	699,800
2023-01-12	4.770	4.980	4.750	4.920	4.920	250,400
2023-01-11	4.750	4.790	4.580	4.740	4.740	324,100
2023-01-10	4.660	4.710	4.560	4.700	4.700	218,500
2023-01-09	4.700	4.710	4.600	4.650	4.650	457,400
2023-01-06	4.650	4.700	4.580	4.600	4.600	200,300
2023-01-05	4.530	4.640	4.500	4.580	4.580	266,600
2023-01-04	4.560	4.660	4.470	4.530	4.530	483,000
2023-01-03	4.950	4.980	4.580	4.610	4.610	408,400
2022-12-30	4.940	5.050	4.940	5.010	5.010	165,900
2022-12-29	4.860	4.990	4.850	4.990	4.990	186,600
2022-12-28	5.120	5.150	4.850	4.870	4.870	479,100
2022-12-23	4.930	5.120	4.930	5.120	5.120	304,400
2022-12-22	5.000	5.030	4.760	4.900	4.900	334,600
2022-12-21	4.710	4.990	4.710	4.980	4.980	321,600
2022-12-20	4.750	4.800	4.670	4.700	4.700	560,400

← NewerPage 16 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.