Kelt Exploration Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.270	5.300	4.980	5.030	5.030	291,500
2022-09-23	5.340	5.390	5.140	5.290	5.290	628,800
2022-09-22	6.000	6.010	5.570	5.610	5.610	372,500
2022-09-21	6.060	6.090	5.870	5.910	5.910	284,600
2022-09-20	6.230	6.230	5.940	5.970	5.970	393,400
2022-09-19	6.040	6.320	6.010	6.260	6.260	355,800
2022-09-16	6.280	6.390	6.170	6.250	6.250	702,800
2022-09-15	6.400	6.410	6.280	6.350	6.350	283,600
2022-09-14	6.370	6.610	6.300	6.520	6.520	444,000
2022-09-13	6.350	6.430	6.300	6.320	6.320	467,400
2022-09-12	6.480	6.480	6.290	6.380	6.380	363,200
2022-09-09	6.290	6.400	6.270	6.380	6.380	244,700
2022-09-08	6.040	6.120	5.960	6.100	6.100	259,000
2022-09-07	6.070	6.120	5.830	6.020	6.020	527,100
2022-09-06	6.370	6.390	6.240	6.300	6.300	266,600
2022-09-02	6.350	6.350	6.210	6.290	6.290	202,700
2022-09-01	6.170	6.190	5.980	6.170	6.170	372,500
2022-08-31	6.260	6.470	6.210	6.290	6.290	359,400
2022-08-30	6.650	6.650	6.340	6.390	6.390	272,200
2022-08-29	6.610	6.850	6.600	6.740	6.740	232,100
2022-08-26	6.710	6.750	6.560	6.630	6.630	174,900
2022-08-25	6.770	6.820	6.680	6.730	6.730	255,000
2022-08-24	6.670	6.770	6.630	6.740	6.740	369,300
2022-08-23	6.550	6.730	6.550	6.640	6.640	200,000
2022-08-22	6.330	6.460	6.210	6.440	6.440	171,400
2022-08-19	6.300	6.510	6.220	6.420	6.420	307,400
2022-08-18	6.270	6.390	6.250	6.320	6.320	221,700
2022-08-17	6.090	6.330	6.090	6.170	6.170	413,500
2022-08-16	6.250	6.420	6.050	6.110	6.110	393,000
2022-08-15	6.200	6.290	6.020	6.250	6.250	320,100
2022-08-12	6.610	6.650	6.290	6.460	6.460	356,000
2022-08-11	6.600	6.770	6.600	6.640	6.640	383,500
2022-08-10	6.470	6.600	6.340	6.580	6.580	326,200
2022-08-09	6.510	6.580	6.400	6.440	6.440	349,500
2022-08-08	6.430	6.560	6.350	6.430	6.430	256,300
2022-08-05	6.120	6.500	6.120	6.480	6.480	608,500
2022-08-04	6.480	6.480	6.220	6.290	6.290	911,500
2022-08-03	6.840	6.850	6.580	6.580	6.580	357,500
2022-08-02	6.830	6.850	6.660	6.760	6.760	359,800
2022-07-29	6.800	6.950	6.800	6.880	6.880	359,200
2022-07-28	6.550	6.710	6.450	6.680	6.680	357,300
2022-07-27	6.300	6.490	6.260	6.460	6.460	293,000
2022-07-26	6.320	6.480	6.180	6.240	6.240	494,100
2022-07-25	6.050	6.270	5.960	6.220	6.220	506,000
2022-07-22	5.880	6.040	5.830	5.930	5.930	558,400
2022-07-21	5.660	5.870	5.640	5.850	5.850	298,600
2022-07-20	5.770	5.930	5.720	5.910	5.910	293,200
2022-07-19	5.760	5.930	5.760	5.840	5.840	175,800
2022-07-18	5.690	5.880	5.630	5.740	5.740	479,000
2022-07-15	5.370	5.530	5.240	5.530	5.530	519,600
2022-07-14	5.160	5.290	4.930	5.240	5.240	503,800
2022-07-13	5.270	5.440	5.150	5.340	5.340	379,900
2022-07-12	5.450	5.530	5.260	5.340	5.340	367,500
2022-07-11	5.630	5.730	5.520	5.650	5.650	290,800
2022-07-08	5.830	5.870	5.620	5.760	5.760	421,700
2022-07-07	5.600	5.860	5.470	5.750	5.750	684,100
2022-07-06	5.760	5.850	5.120	5.300	5.300	783,100
2022-07-05	6.030	6.060	5.640	5.800	5.800	572,700
2022-07-04	6.160	6.350	6.160	6.290	6.290	212,200
2022-06-30	6.020	6.220	5.950	6.120	6.120	682,500

← NewerPage 18 of 21 · 1,256 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.