Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.670 | 6.830 | 6.670 | 6.790 | 6.790 | 333,500 |
| 2024-11-14 | 6.500 | 6.810 | 6.500 | 6.770 | 6.770 | 534,200 |
| 2024-11-13 | 6.350 | 6.370 | 6.120 | 6.360 | 6.360 | 381,100 |
| 2024-11-12 | 6.320 | 6.400 | 6.260 | 6.310 | 6.310 | 431,700 |
| 2024-11-11 | 6.340 | 6.390 | 6.270 | 6.320 | 6.320 | 186,800 |
| 2024-11-08 | 6.490 | 6.530 | 6.220 | 6.340 | 6.340 | 337,600 |
| 2024-11-07 | 6.340 | 6.550 | 6.280 | 6.520 | 6.520 | 428,100 |
| 2024-11-06 | 6.470 | 6.640 | 6.340 | 6.560 | 6.560 | 952,400 |
| 2024-11-05 | 6.530 | 6.530 | 6.410 | 6.450 | 6.450 | 228,100 |
| 2024-11-04 | 6.500 | 6.660 | 6.380 | 6.470 | 6.470 | 266,400 |
| 2024-11-01 | 6.580 | 6.660 | 6.430 | 6.460 | 6.460 | 118,100 |
| 2024-10-31 | 6.700 | 6.700 | 6.500 | 6.530 | 6.530 | 180,500 |
| 2024-10-30 | 6.550 | 6.690 | 6.430 | 6.660 | 6.660 | 173,500 |
| 2024-10-29 | 6.440 | 6.560 | 6.440 | 6.540 | 6.540 | 250,200 |
| 2024-10-28 | 6.410 | 6.560 | 6.400 | 6.460 | 6.460 | 370,200 |
| 2024-10-25 | 6.460 | 6.660 | 6.310 | 6.660 | 6.660 | 369,900 |
| 2024-10-24 | 6.300 | 6.490 | 6.280 | 6.460 | 6.460 | 353,100 |
| 2024-10-23 | 6.290 | 6.290 | 6.190 | 6.270 | 6.270 | 209,200 |
| 2024-10-22 | 6.370 | 6.410 | 6.270 | 6.310 | 6.310 | 221,000 |
| 2024-10-21 | 6.340 | 6.390 | 6.240 | 6.330 | 6.330 | 192,800 |
| 2024-10-18 | 6.300 | 6.310 | 6.180 | 6.280 | 6.280 | 152,900 |
| 2024-10-17 | 6.340 | 6.380 | 6.260 | 6.320 | 6.320 | 198,900 |
| 2024-10-16 | 6.470 | 6.520 | 6.330 | 6.340 | 6.340 | 426,200 |
| 2024-10-15 | 6.480 | 6.600 | 6.350 | 6.450 | 6.450 | 636,200 |
| 2024-10-11 | 6.750 | 6.930 | 6.680 | 6.860 | 6.860 | 360,800 |
| 2024-10-10 | 6.540 | 6.840 | 6.530 | 6.800 | 6.800 | 419,600 |
| 2024-10-09 | 6.430 | 6.610 | 6.400 | 6.520 | 6.520 | 290,100 |
| 2024-10-08 | 6.410 | 6.610 | 6.400 | 6.470 | 6.470 | 231,400 |
| 2024-10-07 | 6.600 | 6.750 | 6.580 | 6.670 | 6.670 | 410,000 |
| 2024-10-04 | 6.580 | 6.670 | 6.540 | 6.590 | 6.590 | 414,700 |
| 2024-10-03 | 6.440 | 6.600 | 6.380 | 6.580 | 6.580 | 454,400 |
| 2024-10-02 | 6.460 | 6.460 | 6.300 | 6.370 | 6.370 | 310,400 |
| 2024-10-01 | 6.200 | 6.390 | 6.170 | 6.380 | 6.380 | 268,500 |
| 2024-09-30 | 6.160 | 6.270 | 6.130 | 6.260 | 6.260 | 168,000 |
| 2024-09-27 | 6.120 | 6.220 | 6.100 | 6.190 | 6.190 | 205,700 |
| 2024-09-26 | 6.180 | 6.430 | 6.060 | 6.060 | 6.060 | 275,500 |
| 2024-09-25 | 6.350 | 6.360 | 6.190 | 6.280 | 6.280 | 249,700 |
| 2024-09-24 | 6.290 | 6.430 | 6.260 | 6.400 | 6.400 | 557,600 |
| 2024-09-23 | 6.250 | 6.400 | 6.160 | 6.190 | 6.190 | 201,400 |
| 2024-09-20 | 6.320 | 6.350 | 6.170 | 6.300 | 6.300 | 766,800 |
| 2024-09-19 | 6.350 | 6.400 | 6.270 | 6.350 | 6.350 | 477,100 |
| 2024-09-18 | 6.120 | 6.310 | 6.110 | 6.290 | 6.290 | 480,700 |
| 2024-09-17 | 5.990 | 6.170 | 5.910 | 6.170 | 6.170 | 397,200 |
| 2024-09-16 | 6.110 | 6.110 | 5.860 | 5.980 | 5.980 | 332,600 |
| 2024-09-13 | 6.110 | 6.140 | 5.960 | 5.980 | 5.980 | 412,100 |
| 2024-09-12 | 5.930 | 6.070 | 5.850 | 6.060 | 6.060 | 201,100 |
| 2024-09-11 | 5.900 | 5.940 | 5.750 | 5.910 | 5.910 | 273,400 |
| 2024-09-10 | 6.000 | 6.030 | 5.800 | 5.900 | 5.900 | 737,800 |
| 2024-09-09 | 6.000 | 6.060 | 5.950 | 6.040 | 6.040 | 265,200 |
| 2024-09-06 | 6.020 | 6.140 | 5.930 | 5.970 | 5.970 | 407,800 |
| 2024-09-05 | 5.940 | 6.020 | 5.940 | 6.020 | 6.020 | 247,500 |
| 2024-09-04 | 5.950 | 6.010 | 5.850 | 5.880 | 5.880 | 337,900 |
| 2024-09-03 | 6.200 | 6.200 | 5.960 | 6.000 | 6.000 | 471,100 |
| 2024-08-30 | 6.260 | 6.280 | 6.180 | 6.240 | 6.240 | 224,300 |
| 2024-08-29 | 6.310 | 6.420 | 6.270 | 6.330 | 6.330 | 344,600 |
| 2024-08-28 | 6.250 | 6.280 | 6.180 | 6.260 | 6.260 | 214,700 |
| 2024-08-27 | 6.360 | 6.460 | 6.250 | 6.300 | 6.300 | 375,700 |
| 2024-08-26 | 6.320 | 6.470 | 6.320 | 6.420 | 6.420 | 392,800 |
| 2024-08-23 | 6.250 | 6.320 | 6.170 | 6.280 | 6.280 | 274,200 |
| 2024-08-22 | 6.150 | 6.260 | 6.130 | 6.220 | 6.220 | 164,100 |
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.