Kelt Exploration Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	6.500	6.560	6.130	6.180	6.180	522,500
2022-06-28	6.200	6.380	6.110	6.360	6.360	539,900
2022-06-27	5.910	6.070	5.790	6.050	6.050	280,000
2022-06-24	5.820	5.970	5.750	5.810	5.810	417,400
2022-06-23	6.130	6.150	5.600	5.730	5.730	682,200
2022-06-22	6.050	6.240	5.940	6.110	6.110	425,800
2022-06-21	6.490	6.570	6.350	6.490	6.490	438,800
2022-06-20	6.330	6.420	6.150	6.390	6.390	436,700
2022-06-17	6.660	6.770	6.180	6.420	6.420	1,026,100
2022-06-16	6.910	7.050	6.680	6.680	6.680	1,066,100
2022-06-15	7.290	7.490	7.120	7.260	7.260	388,900
2022-06-14	7.730	7.770	7.200	7.290	7.290	551,900
2022-06-13	7.490	7.760	7.310	7.610	7.610	378,200
2022-06-10	7.850	8.010	7.690	7.870	7.870	408,700
2022-06-09	7.970	8.090	7.740	7.980	7.980	693,200
2022-06-08	8.000	8.320	7.970	8.040	8.040	813,000
2022-06-07	7.830	8.000	7.690	7.990	7.990	659,700
2022-06-06	7.500	7.990	7.470	7.850	7.850	1,499,200
2022-06-03	7.130	7.430	7.130	7.360	7.360	712,300
2022-06-02	7.150	7.300	7.130	7.180	7.180	411,100
2022-06-01	7.180	7.330	6.990	7.230	7.230	640,000
2022-05-31	7.360	7.380	7.050	7.110	7.110	904,000
2022-05-30	7.240	7.300	7.170	7.260	7.260	456,600
2022-05-27	6.980	7.260	6.940	7.130	7.130	702,300
2022-05-26	6.990	7.130	6.940	6.970	6.970	645,000
2022-05-25	6.800	7.060	6.770	6.890	6.890	1,147,100
2022-05-24	6.600	6.710	6.510	6.670	6.670	236,100
2022-05-20	6.560	6.650	6.350	6.500	6.500	229,200
2022-05-19	6.400	6.590	6.400	6.530	6.530	231,800
2022-05-18	6.830	6.850	6.440	6.570	6.570	337,700
2022-05-17	6.700	6.880	6.700	6.810	6.810	217,700
2022-05-16	6.380	6.670	6.380	6.600	6.600	293,000
2022-05-13	6.120	6.440	6.100	6.380	6.380	364,400
2022-05-12	6.100	6.100	5.880	5.970	5.970	266,500
2022-05-11	6.200	6.450	6.160	6.160	6.160	226,100
2022-05-10	6.250	6.440	6.040	6.080	6.080	671,400
2022-05-09	6.680	6.700	6.140	6.210	6.210	809,100
2022-05-06	6.900	7.020	6.750	6.840	6.840	273,100
2022-05-05	7.090	7.120	6.610	6.860	6.860	504,900
2022-05-04	6.800	7.070	6.710	7.050	7.050	537,600
2022-05-03	6.490	6.760	6.440	6.680	6.680	673,100
2022-05-02	6.500	6.610	6.340	6.470	6.470	652,800
2022-04-29	6.750	6.800	6.560	6.630	6.630	671,300
2022-04-28	6.570	6.770	6.440	6.740	6.740	271,200
2022-04-27	6.350	6.530	6.190	6.430	6.430	259,500
2022-04-26	6.450	6.510	6.270	6.340	6.340	306,200
2022-04-25	6.330	6.400	6.040	6.390	6.390	589,500
2022-04-22	6.610	6.710	6.420	6.510	6.510	430,500
2022-04-21	7.020	7.100	6.620	6.650	6.650	532,500
2022-04-20	7.080	7.170	6.980	6.990	6.990	462,000
2022-04-19	7.170	7.260	7.050	7.080	7.080	264,500
2022-04-18	7.050	7.300	7.050	7.280	7.280	713,300
2022-04-14	7.100	7.160	7.000	7.030	7.030	455,400
2022-04-13	7.100	7.250	7.100	7.120	7.120	695,300
2022-04-12	6.970	7.130	6.970	7.100	7.100	570,300
2022-04-11	6.860	6.950	6.760	6.880	6.880	413,700
2022-04-08	6.710	7.060	6.710	6.990	6.990	757,700
2022-04-07	6.580	6.780	6.550	6.740	6.740	572,400
2022-04-06	6.680	6.720	6.490	6.550	6.550	554,900
2022-04-05	6.790	6.880	6.680	6.680	6.680	391,200

← NewerPage 19 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.