Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.010 | 5.120 | 4.960 | 5.100 | 5.100 | 345,800 |
| 2022-01-06 | 5.010 | 5.080 | 4.890 | 5.010 | 5.010 | 379,000 |
| 2022-01-05 | 4.990 | 5.080 | 4.840 | 4.850 | 4.850 | 333,400 |
| 2022-01-04 | 4.820 | 4.980 | 4.820 | 4.950 | 4.950 | 321,400 |
| 2021-12-31 | 4.760 | 4.820 | 4.740 | 4.820 | 4.820 | 164,000 |
| 2021-12-30 | 4.820 | 4.830 | 4.720 | 4.770 | 4.770 | 309,400 |
| 2021-12-29 | 4.690 | 4.860 | 4.680 | 4.790 | 4.790 | 320,900 |
| 2021-12-24 | 4.690 | 4.730 | 4.680 | 4.710 | 4.710 | 153,500 |
| 2021-12-23 | 4.590 | 4.670 | 4.520 | 4.650 | 4.650 | 689,200 |
| 2021-12-22 | 4.410 | 4.620 | 4.370 | 4.560 | 4.560 | 199,700 |
| 2021-12-21 | 4.310 | 4.460 | 4.260 | 4.420 | 4.420 | 555,500 |
| 2021-12-20 | 4.070 | 4.310 | 4.070 | 4.210 | 4.210 | 547,200 |
| 2021-12-17 | 4.500 | 4.500 | 4.310 | 4.400 | 4.400 | 226,000 |
| 2021-12-16 | 4.550 | 4.730 | 4.520 | 4.530 | 4.530 | 574,600 |
| 2021-12-15 | 4.420 | 4.460 | 4.190 | 4.400 | 4.400 | 507,200 |
| 2021-12-14 | 4.490 | 4.580 | 4.430 | 4.460 | 4.460 | 258,400 |
| 2021-12-13 | 4.660 | 4.670 | 4.550 | 4.600 | 4.600 | 326,000 |
| 2021-12-10 | 4.630 | 4.700 | 4.560 | 4.700 | 4.700 | 276,000 |
| 2021-12-09 | 4.540 | 4.620 | 4.490 | 4.600 | 4.600 | 570,100 |
| 2021-12-08 | 4.580 | 4.630 | 4.520 | 4.600 | 4.600 | 268,100 |
| 2021-12-07 | 4.460 | 4.590 | 4.420 | 4.570 | 4.570 | 495,400 |
| 2021-12-06 | 4.200 | 4.460 | 4.120 | 4.360 | 4.360 | 532,200 |
| 2021-12-03 | 4.290 | 4.330 | 4.090 | 4.180 | 4.180 | 452,300 |
| 2021-12-02 | 4.080 | 4.190 | 4.000 | 4.150 | 4.150 | 469,000 |
| 2021-12-01 | 4.420 | 4.420 | 4.150 | 4.150 | 4.150 | 876,100 |
| 2021-11-30 | 4.560 | 4.680 | 4.230 | 4.290 | 4.290 | 4,162,800 |
| 2021-11-29 | 4.740 | 4.760 | 4.540 | 4.670 | 4.670 | 482,400 |
| 2021-11-26 | 4.700 | 4.700 | 4.440 | 4.560 | 4.560 | 719,500 |
| 2021-11-25 | 4.870 | 5.000 | 4.850 | 4.980 | 4.980 | 181,600 |
| 2021-11-24 | 4.770 | 4.900 | 4.730 | 4.880 | 4.880 | 270,200 |
| 2021-11-23 | 4.810 | 4.900 | 4.770 | 4.790 | 4.790 | 320,900 |
| 2021-11-22 | 4.720 | 4.810 | 4.640 | 4.750 | 4.750 | 481,100 |
| 2021-11-19 | 4.780 | 4.910 | 4.680 | 4.780 | 4.780 | 507,700 |
| 2021-11-18 | 4.900 | 5.030 | 4.860 | 4.970 | 4.970 | 374,100 |
| 2021-11-17 | 4.960 | 5.060 | 4.910 | 4.930 | 4.930 | 296,100 |
| 2021-11-16 | 5.020 | 5.200 | 4.990 | 4.990 | 4.990 | 654,300 |
| 2021-11-15 | 4.940 | 5.040 | 4.900 | 5.020 | 5.020 | 258,000 |
| 2021-11-12 | 4.910 | 5.150 | 4.910 | 5.010 | 5.010 | 779,000 |
| 2021-11-11 | 4.960 | 5.070 | 4.810 | 4.930 | 4.930 | 494,700 |
| 2021-11-10 | 5.040 | 5.170 | 4.870 | 5.020 | 5.020 | 848,400 |
| 2021-11-09 | 5.170 | 5.210 | 5.010 | 5.180 | 5.180 | 453,900 |
| 2021-11-08 | 5.340 | 5.440 | 5.160 | 5.200 | 5.200 | 538,500 |
| 2021-11-05 | 5.230 | 5.380 | 5.070 | 5.340 | 5.340 | 552,800 |
| 2021-11-04 | 5.180 | 5.270 | 5.160 | 5.220 | 5.220 | 464,700 |
| 2021-11-03 | 5.180 | 5.250 | 5.050 | 5.080 | 5.080 | 336,100 |
| 2021-11-02 | 5.180 | 5.370 | 5.180 | 5.290 | 5.290 | 565,300 |
| 2021-11-01 | 5.000 | 5.250 | 4.980 | 5.210 | 5.210 | 630,800 |
| 2021-10-29 | 4.940 | 5.020 | 4.870 | 5.000 | 5.000 | 356,200 |
| 2021-10-28 | 4.920 | 5.010 | 4.870 | 4.940 | 4.940 | 340,300 |
| 2021-10-27 | 4.950 | 5.090 | 4.890 | 4.940 | 4.940 | 254,400 |
| 2021-10-26 | 5.080 | 5.080 | 4.950 | 5.010 | 5.010 | 309,400 |
| 2021-10-25 | 4.900 | 5.100 | 4.900 | 5.060 | 5.060 | 642,700 |
| 2021-10-22 | 4.830 | 4.930 | 4.810 | 4.840 | 4.840 | 332,400 |
| 2021-10-21 | 4.910 | 4.920 | 4.780 | 4.830 | 4.830 | 350,600 |
| 2021-10-20 | 4.890 | 4.970 | 4.810 | 4.950 | 4.950 | 182,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.