Kelt Exploration Ltd. (KELTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.1300 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 4,136 |
| 09 May 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 20,700 |
| 08 May 2024 | 4.4320 | 4.4320 | 4.4200 | 4.4200 | 4.4200 | 5,900 |
| 07 May 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4800 | 4.4800 | 18,800 |
| 06 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 1,100 |
| 03 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 17,400 |
| 02 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 3,300 |
| 01 May 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 20,300 |
| 30 Apr 2024 | 4.6500 | 4.6500 | 4.5700 | 4.5700 | 4.5700 | 42,500 |
| 29 Apr 2024 | 4.6800 | 4.6800 | 4.6700 | 4.6700 | 4.6700 | 11,200 |
| 26 Apr 2024 | 4.6100 | 4.6800 | 4.6100 | 4.6700 | 4.6700 | 12,800 |
| 25 Apr 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 5,500 |
| 24 Apr 2024 | 4.6090 | 4.6090 | 4.6060 | 4.6060 | 4.6060 | 20,700 |
| 23 Apr 2024 | 4.6800 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 17,700 |
| 22 Apr 2024 | 4.4200 | 4.6290 | 4.4200 | 4.6290 | 4.6290 | 34,900 |
| 19 Apr 2024 | 4.4000 | 4.4100 | 4.4000 | 4.4000 | 4.4000 | 1,700 |
| 18 Apr 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 20,400 |
| 17 Apr 2024 | 4.3600 | 4.3640 | 4.3600 | 4.3640 | 4.3640 | 12,600 |
| 16 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 8,600 |
| 15 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 9,000 |
| 12 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 11 Apr 2024 | 4.6500 | 4.7300 | 4.6500 | 4.6700 | 4.6700 | 23,500 |
| 10 Apr 2024 | 4.7200 | 4.8100 | 4.7200 | 4.8100 | 4.8100 | 32,400 |
| 09 Apr 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 11,400 |
| 08 Apr 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 22,700 |
| 05 Apr 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| 04 Apr 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 11,200 |
| 03 Apr 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 15,700 |
| 02 Apr 2024 | 4.5350 | 4.5350 | 4.5050 | 4.5050 | 4.5050 | 20,500 |
| 01 Apr 2024 | 4.5000 | 4.5010 | 4.5000 | 4.5010 | 4.5010 | 27,500 |
| 28 Mar 2024 | 4.4900 | 4.5160 | 4.4900 | 4.5160 | 4.5160 | 26,700 |
| 27 Mar 2024 | 4.3700 | 4.4060 | 4.3700 | 4.4060 | 4.4060 | 5,500 |
| 26 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 9,900 |
| 25 Mar 2024 | 4.4000 | 4.4400 | 4.3750 | 4.4400 | 4.4400 | 32,600 |
| 22 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 12,600 |
| 21 Mar 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 29,200 |
| 20 Mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 34,600 |
| 19 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 25,200 |
| 18 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4,700 |
| 15 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 16,100 |
| 14 Mar 2024 | 4.3500 | 4.3500 | 4.3420 | 4.3420 | 4.3420 | 13,600 |
| 13 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 400 |
| 12 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 3,500 |
| 11 Mar 2024 | 4.3700 | 4.3700 | 4.3300 | 4.3300 | 4.3300 | 34,300 |
| 08 Mar 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.4500 | 39,100 |
| 07 Mar 2024 | 4.5500 | 4.5840 | 4.5200 | 4.5200 | 4.5200 | 57,000 |
| 06 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 3,600 |
| 05 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 15,800 |
| 04 Mar 2024 | 4.4980 | 4.5650 | 4.4980 | 4.5650 | 4.5650 | 37,900 |
| 01 Mar 2024 | 4.4500 | 4.4900 | 4.4250 | 4.4900 | 4.4900 | 16,800 |
| 29 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 16,300 |
| 28 Feb 2024 | 4.3800 | 4.3800 | 4.2800 | 4.2800 | 4.2800 | 9,900 |
| 27 Feb 2024 | 4.3700 | 4.3800 | 4.3700 | 4.3800 | 4.3800 | 5,300 |
| 26 Feb 2024 | 4.2700 | 4.2700 | 4.2300 | 4.2600 | 4.2600 | 16,200 |
| 23 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 21,700 |
| 22 Feb 2024 | 4.3300 | 4.3300 | 4.2600 | 4.2600 | 4.2600 | 40,400 |
| 21 Feb 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 18,900 |
| 20 Feb 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 500 |
| 16 Feb 2024 | 4.2000 | 4.2420 | 4.2000 | 4.2420 | 4.2420 | 12,400 |
| 15 Feb 2024 | 4.1800 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | 8,700 |
| 14 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1,800 |
| 13 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 7,900 |
| 12 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 13,200 |
| 09 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 800 |
| 08 Feb 2024 | 3.6500 | 4.0570 | 3.6500 | 4.0500 | 4.0500 | 22,000 |
| 07 Feb 2024 | 3.9750 | 3.9860 | 3.9750 | 3.9860 | 3.9860 | 27,000 |
| 06 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 27,000 |
| 05 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 10,500 |
| 02 Feb 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 10,600 |
| 01 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 2,600 |
| 31 Jan 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,400 |
| 30 Jan 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 9,800 |
| 29 Jan 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 28,500 |
| 26 Jan 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 13,800 |
| 25 Jan 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 27,900 |
| 24 Jan 2024 | 4.1940 | 4.1940 | 4.1750 | 4.1750 | 4.1750 | 24,300 |
| 23 Jan 2024 | 3.9500 | 4.0850 | 3.9500 | 4.0700 | 4.0700 | 17,600 |
| 22 Jan 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 53,100 |
| 19 Jan 2024 | 3.8100 | 3.9700 | 3.8100 | 3.9700 | 3.9700 | 27,400 |
| 18 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 13,100 |
| 17 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 7,200 |
| 16 Jan 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 56,700 |
| 12 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 24,400 |
| 11 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 20,800 |
| 10 Jan 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 2,000 |
| 09 Jan 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 28,100 |
| 08 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 9,300 |
| 05 Jan 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 04 Jan 2024 | 4.3700 | 4.3700 | 4.3500 | 4.3500 | 4.3500 | 17,000 |
| 03 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 47,000 |
| 02 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 42,100 |
| 29 Dec 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 13,300 |
| 28 Dec 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 7,900 |
| 27 Dec 2023 | 4.4690 | 4.4750 | 4.4690 | 4.4750 | 4.4750 | 8,300 |
| 26 Dec 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 22 Dec 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 65,300 |
| 21 Dec 2023 | 4.3840 | 4.3840 | 4.3800 | 4.3800 | 4.3800 | 36,100 |
| 20 Dec 2023 | 4.4800 | 4.4800 | 4.4390 | 4.4390 | 4.4390 | 28,800 |
| 19 Dec 2023 | 4.3680 | 4.5210 | 4.3680 | 4.5210 | 4.5210 | 44,700 |
| 18 Dec 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 40,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.