Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 6.870 | 6.960 | 6.720 | 6.770 | 6.770 | 637,900 |
| 2022-04-01 | 6.650 | 6.880 | 6.650 | 6.800 | 6.800 | 231,800 |
| 2022-03-31 | 6.760 | 6.860 | 6.720 | 6.740 | 6.740 | 326,000 |
| 2022-03-30 | 7.000 | 7.000 | 6.750 | 6.810 | 6.810 | 324,400 |
| 2022-03-29 | 6.650 | 6.940 | 6.550 | 6.930 | 6.930 | 639,100 |
| 2022-03-28 | 6.800 | 6.800 | 6.660 | 6.720 | 6.720 | 481,800 |
| 2022-03-25 | 6.790 | 6.970 | 6.790 | 6.890 | 6.890 | 378,500 |
| 2022-03-24 | 6.950 | 7.070 | 6.780 | 6.800 | 6.800 | 717,100 |
| 2022-03-23 | 7.040 | 7.150 | 6.900 | 6.940 | 6.940 | 834,400 |
| 2022-03-22 | 6.500 | 6.820 | 6.500 | 6.820 | 6.820 | 2,337,400 |
| 2022-03-21 | 6.250 | 6.580 | 6.230 | 6.530 | 6.530 | 909,700 |
| 2022-03-18 | 5.920 | 6.220 | 5.860 | 6.170 | 6.170 | 1,695,200 |
| 2022-03-17 | 5.700 | 5.920 | 5.640 | 5.900 | 5.900 | 684,300 |
| 2022-03-16 | 5.560 | 5.610 | 5.390 | 5.530 | 5.530 | 637,700 |
| 2022-03-15 | 5.160 | 5.530 | 5.100 | 5.500 | 5.500 | 889,200 |
| 2022-03-14 | 5.400 | 5.420 | 5.200 | 5.390 | 5.390 | 2,704,400 |
| 2022-03-11 | 5.590 | 5.630 | 5.430 | 5.460 | 5.460 | 537,900 |
| 2022-03-10 | 5.590 | 5.710 | 5.500 | 5.630 | 5.630 | 743,800 |
| 2022-03-09 | 5.640 | 5.800 | 5.560 | 5.670 | 5.670 | 1,443,200 |
| 2022-03-08 | 5.890 | 6.000 | 5.670 | 5.820 | 5.820 | 788,300 |
| 2022-03-07 | 5.770 | 5.910 | 5.690 | 5.820 | 5.820 | 702,000 |
| 2022-03-04 | 5.530 | 5.700 | 5.520 | 5.680 | 5.680 | 590,100 |
| 2022-03-03 | 5.860 | 5.860 | 5.500 | 5.520 | 5.520 | 660,300 |
| 2022-03-02 | 6.020 | 6.050 | 5.800 | 5.850 | 5.850 | 546,900 |
| 2022-03-01 | 5.840 | 6.000 | 5.830 | 5.960 | 5.960 | 933,600 |
| 2022-02-28 | 5.520 | 5.750 | 5.480 | 5.750 | 5.750 | 1,190,700 |
| 2022-02-25 | 5.370 | 5.560 | 5.330 | 5.510 | 5.510 | 1,496,400 |
| 2022-02-24 | 5.550 | 5.570 | 5.270 | 5.380 | 5.380 | 1,013,200 |
| 2022-02-23 | 5.440 | 5.610 | 5.430 | 5.460 | 5.460 | 538,900 |
| 2022-02-22 | 5.550 | 5.630 | 5.300 | 5.400 | 5.400 | 501,800 |
| 2022-02-18 | 5.460 | 5.480 | 5.350 | 5.380 | 5.380 | 896,300 |
| 2022-02-17 | 5.670 | 5.690 | 5.440 | 5.490 | 5.490 | 759,800 |
| 2022-02-16 | 5.560 | 5.750 | 5.560 | 5.660 | 5.660 | 789,200 |
| 2022-02-15 | 5.450 | 5.530 | 5.330 | 5.510 | 5.510 | 519,600 |
| 2022-02-14 | 5.490 | 5.520 | 5.390 | 5.440 | 5.440 | 508,600 |
| 2022-02-11 | 5.420 | 5.550 | 5.420 | 5.540 | 5.540 | 522,100 |
| 2022-02-10 | 5.370 | 5.520 | 5.350 | 5.400 | 5.400 | 338,200 |
| 2022-02-09 | 5.320 | 5.510 | 5.300 | 5.480 | 5.480 | 575,000 |
| 2022-02-08 | 5.550 | 5.550 | 5.240 | 5.310 | 5.310 | 900,800 |
| 2022-02-07 | 5.670 | 5.750 | 5.580 | 5.600 | 5.600 | 530,300 |
| 2022-02-04 | 5.750 | 5.830 | 5.660 | 5.680 | 5.680 | 797,900 |
| 2022-02-03 | 5.550 | 5.720 | 5.510 | 5.680 | 5.680 | 513,800 |
| 2022-02-02 | 5.610 | 5.770 | 5.560 | 5.600 | 5.600 | 919,400 |
| 2022-02-01 | 5.580 | 5.600 | 5.440 | 5.600 | 5.600 | 276,300 |
| 2022-01-31 | 5.520 | 5.590 | 5.480 | 5.540 | 5.540 | 328,500 |
| 2022-01-28 | 5.430 | 5.490 | 5.340 | 5.450 | 5.450 | 483,700 |
| 2022-01-27 | 5.550 | 5.610 | 5.270 | 5.390 | 5.390 | 418,800 |
| 2022-01-26 | 5.630 | 5.650 | 5.400 | 5.470 | 5.470 | 484,700 |
| 2022-01-25 | 5.290 | 5.480 | 5.130 | 5.440 | 5.440 | 671,300 |
| 2022-01-24 | 5.090 | 5.340 | 4.970 | 5.310 | 5.310 | 803,700 |
| 2022-01-21 | 5.350 | 5.400 | 5.160 | 5.320 | 5.320 | 814,500 |
| 2022-01-20 | 5.450 | 5.550 | 5.300 | 5.410 | 5.410 | 633,500 |
| 2022-01-19 | 5.620 | 5.630 | 5.390 | 5.430 | 5.430 | 423,000 |
| 2022-01-18 | 5.780 | 5.790 | 5.500 | 5.510 | 5.510 | 481,700 |
| 2022-01-17 | 5.530 | 5.740 | 5.530 | 5.730 | 5.730 | 237,900 |
| 2022-01-14 | 5.430 | 5.550 | 5.370 | 5.520 | 5.520 | 773,000 |
| 2022-01-13 | 5.650 | 5.650 | 5.320 | 5.460 | 5.460 | 1,066,000 |
| 2022-01-12 | 5.400 | 5.630 | 5.380 | 5.630 | 5.630 | 1,049,600 |
| 2022-01-11 | 5.180 | 5.370 | 5.180 | 5.300 | 5.300 | 692,500 |
| 2022-01-10 | 5.060 | 5.170 | 4.960 | 5.160 | 5.160 | 1,188,400 |
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.