TSX:KEL
Kelt Exploration Ltd. Stock Price (Quote)
$6.43
+0.0400 (+0.626%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.91 | $6.68 | Monday, 29th Apr 2024 KEL.TO stock ended at $6.43. This is 0.626% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.87% from a day low at $6.28 to a day high of $6.46. |
| 90 days | $5.01 | $6.68 | |
| 52 weeks | $4.56 | $8.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $6.39 | $6.46 | $6.28 | $6.43 | 257 063 |
| Apr 26, 2024 | $6.30 | $6.41 | $6.30 | $6.39 | 171 177 |
| Apr 25, 2024 | $6.27 | $6.32 | $6.23 | $6.31 | 202 398 |
| Apr 24, 2024 | $6.40 | $6.43 | $6.26 | $6.27 | 148 891 |
| Apr 23, 2024 | $6.37 | $6.50 | $6.36 | $6.40 | 313 176 |
| Apr 22, 2024 | $6.04 | $6.41 | $6.04 | $6.37 | 654 183 |
| Apr 19, 2024 | $5.99 | $6.11 | $5.96 | $6.07 | 226 645 |
| Apr 18, 2024 | $6.04 | $6.07 | $5.95 | $5.98 | 158 133 |
| Apr 17, 2024 | $6.06 | $6.15 | $5.95 | $6.01 | 197 983 |
| Apr 16, 2024 | $5.97 | $6.13 | $5.91 | $6.10 | 338 717 |
| Apr 15, 2024 | $6.32 | $6.32 | $6.02 | $6.04 | 295 036 |
| Apr 12, 2024 | $6.41 | $6.48 | $6.16 | $6.21 | 377 369 |
| Apr 11, 2024 | $6.64 | $6.64 | $6.34 | $6.36 | 438 687 |
| Apr 10, 2024 | $6.20 | $6.68 | $6.20 | $6.67 | 518 743 |
| Apr 09, 2024 | $6.12 | $6.26 | $6.11 | $6.25 | 475 634 |
| Apr 08, 2024 | $6.11 | $6.14 | $6.07 | $6.13 | 192 301 |
| Apr 05, 2024 | $6.08 | $6.14 | $6.05 | $6.12 | 257 612 |
| Apr 04, 2024 | $6.15 | $6.15 | $6.04 | $6.05 | 256 617 |
| Apr 03, 2024 | $6.09 | $6.20 | $6.06 | $6.17 | 240 574 |
| Apr 02, 2024 | $6.15 | $6.15 | $6.02 | $6.08 | 368 918 |
| Apr 01, 2024 | $5.98 | $6.15 | $5.98 | $6.08 | 277 314 |
| Mar 28, 2024 | $6.10 | $6.15 | $6.01 | $6.05 | 579 375 |
| Mar 27, 2024 | $5.92 | $6.08 | $5.92 | $6.08 | 288 440 |
| Mar 26, 2024 | $6.10 | $6.10 | $5.94 | $5.97 | 281 034 |
| Mar 25, 2024 | $5.89 | $6.06 | $5.88 | $6.06 | 457 914 |
