Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 4.980 | 4.980 | 4.720 | 4.770 | 4.770 | 279,300 |
| 2022-12-16 | 5.000 | 5.050 | 4.870 | 4.970 | 4.970 | 610,400 |
| 2022-12-15 | 5.170 | 5.170 | 4.970 | 5.100 | 5.100 | 373,600 |
| 2022-12-14 | 5.200 | 5.270 | 5.110 | 5.190 | 5.190 | 293,400 |
| 2022-12-13 | 5.190 | 5.200 | 5.080 | 5.200 | 5.200 | 234,200 |
| 2022-12-12 | 4.940 | 5.140 | 4.940 | 5.080 | 5.080 | 230,300 |
| 2022-12-09 | 5.050 | 5.100 | 4.920 | 4.960 | 4.960 | 278,000 |
| 2022-12-08 | 5.270 | 5.270 | 5.030 | 5.090 | 5.090 | 252,200 |
| 2022-12-07 | 5.170 | 5.300 | 5.100 | 5.160 | 5.160 | 432,800 |
| 2022-12-06 | 5.230 | 5.350 | 5.140 | 5.200 | 5.200 | 758,000 |
| 2022-12-05 | 5.360 | 5.510 | 5.210 | 5.300 | 5.300 | 461,300 |
| 2022-12-02 | 5.350 | 5.490 | 5.300 | 5.370 | 5.370 | 207,300 |
| 2022-12-01 | 5.500 | 5.600 | 5.420 | 5.460 | 5.460 | 298,200 |
| 2022-11-30 | 5.460 | 5.510 | 5.360 | 5.440 | 5.440 | 445,400 |
| 2022-11-29 | 5.210 | 5.440 | 5.210 | 5.370 | 5.370 | 349,700 |
| 2022-11-28 | 5.350 | 5.380 | 5.200 | 5.260 | 5.260 | 535,400 |
| 2022-11-25 | 5.530 | 5.550 | 5.470 | 5.500 | 5.500 | 122,700 |
| 2022-11-24 | 5.600 | 5.630 | 5.500 | 5.520 | 5.520 | 164,200 |
| 2022-11-23 | 5.480 | 5.650 | 5.440 | 5.620 | 5.620 | 214,100 |
| 2022-11-22 | 5.450 | 5.610 | 5.390 | 5.550 | 5.550 | 532,900 |
| 2022-11-21 | 5.420 | 5.510 | 5.190 | 5.400 | 5.400 | 309,900 |
| 2022-11-18 | 5.300 | 5.550 | 5.220 | 5.550 | 5.550 | 309,000 |
| 2022-11-17 | 5.450 | 5.480 | 5.340 | 5.470 | 5.470 | 360,400 |
| 2022-11-16 | 5.530 | 5.560 | 5.470 | 5.500 | 5.500 | 398,700 |
| 2022-11-15 | 5.540 | 5.600 | 5.450 | 5.580 | 5.580 | 256,800 |
| 2022-11-14 | 5.660 | 5.680 | 5.500 | 5.530 | 5.530 | 668,600 |
| 2022-11-11 | 5.770 | 5.790 | 5.610 | 5.690 | 5.690 | 1,038,500 |
| 2022-11-10 | 5.900 | 5.960 | 5.570 | 5.650 | 5.650 | 1,256,100 |
| 2022-11-09 | 6.150 | 6.150 | 5.800 | 5.850 | 5.850 | 362,100 |
| 2022-11-08 | 6.550 | 6.550 | 6.200 | 6.240 | 6.240 | 241,800 |
| 2022-11-07 | 6.240 | 6.540 | 6.180 | 6.500 | 6.500 | 327,600 |
| 2022-11-04 | 6.160 | 6.270 | 6.010 | 6.140 | 6.140 | 412,600 |
| 2022-11-03 | 5.900 | 6.060 | 5.840 | 6.030 | 6.030 | 286,400 |
| 2022-11-02 | 5.950 | 6.110 | 5.910 | 5.940 | 5.940 | 341,700 |
| 2022-11-01 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 336,100 |
| 2022-10-31 | 5.800 | 5.990 | 5.800 | 5.890 | 5.890 | 371,600 |
| 2022-10-28 | 6.030 | 6.040 | 5.780 | 5.860 | 5.860 | 172,700 |
| 2022-10-27 | 6.050 | 6.180 | 5.980 | 5.990 | 5.990 | 219,100 |
| 2022-10-26 | 5.840 | 6.100 | 5.840 | 5.960 | 5.960 | 395,900 |
| 2022-10-25 | 5.660 | 5.860 | 5.660 | 5.800 | 5.800 | 184,900 |
| 2022-10-24 | 5.630 | 5.770 | 5.630 | 5.710 | 5.710 | 137,800 |
| 2022-10-21 | 5.550 | 5.660 | 5.510 | 5.610 | 5.610 | 183,600 |
| 2022-10-20 | 5.610 | 5.730 | 5.590 | 5.610 | 5.610 | 199,300 |
| 2022-10-19 | 5.450 | 5.610 | 5.410 | 5.560 | 5.560 | 234,100 |
| 2022-10-18 | 5.590 | 5.590 | 5.340 | 5.420 | 5.420 | 209,100 |
| 2022-10-17 | 5.590 | 5.650 | 5.540 | 5.540 | 5.540 | 456,900 |
| 2022-10-14 | 5.580 | 5.680 | 5.450 | 5.500 | 5.500 | 306,500 |
| 2022-10-13 | 5.390 | 5.790 | 5.390 | 5.670 | 5.670 | 406,400 |
| 2022-10-12 | 5.490 | 5.540 | 5.340 | 5.520 | 5.520 | 283,800 |
| 2022-10-11 | 5.620 | 5.700 | 5.310 | 5.490 | 5.490 | 372,500 |
| 2022-10-07 | 5.990 | 6.000 | 5.790 | 5.820 | 5.820 | 388,400 |
| 2022-10-06 | 5.750 | 6.020 | 5.750 | 5.990 | 5.990 | 526,600 |
| 2022-10-05 | 5.650 | 5.870 | 5.490 | 5.830 | 5.830 | 472,400 |
| 2022-10-04 | 5.510 | 5.690 | 5.490 | 5.550 | 5.550 | 401,000 |
| 2022-10-03 | 5.410 | 5.510 | 5.340 | 5.370 | 5.370 | 318,800 |
| 2022-09-30 | 5.160 | 5.280 | 5.090 | 5.210 | 5.210 | 139,200 |
| 2022-09-29 | 5.280 | 5.290 | 5.050 | 5.220 | 5.220 | 190,600 |
| 2022-09-28 | 5.130 | 5.320 | 5.060 | 5.280 | 5.280 | 141,100 |
| 2022-09-27 | 5.170 | 5.190 | 5.010 | 5.110 | 5.110 | 239,000 |
| 2022-09-26 | 5.270 | 5.300 | 4.980 | 5.030 | 5.030 | 291,500 |
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.