Kelt Exploration Ltd (OP:KELTF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2025 | 4.980 | 1,716 | -0.01(-0.20%) | |||
| May 28, 2025 | 4.995 | 4.995 | 4.990 | 4.990 | 2,341 | +0.01(+0.20%) |
| May 27, 2025 | 4.980 | 5.000 | 4.980 | 4.980 | 24,039 | +0.02(+0.40%) |
| May 23, 2025 | 4.960 | 4.960 | 4.960 | 4.960 | 22,561 | +0.12(+2.48%) |
| May 22, 2025 | 4.840 | 4.840 | 4.840 | 4.840 | 17,198 | +0.02(+0.41%) |
| May 20, 2025 | 4.820 | 66,236 | -0.18(-3.60%) | |||
| May 19, 2025 | 5.000 | 5.000 | 5.000 | 5.000 | 201 | +0.33(+7.14%) |
| May 16, 2025 | 4.641 | 4.667 | 4.641 | 4.667 | 43,094 | +0.13(+2.80%) |
| May 15, 2025 | 4.500 | 4.540 | 4.500 | 4.540 | 11,296 | +0.03(+0.55%) |
| May 13, 2025 | 4.515 | 54,808 | +0.07(+1.69%) | |||
| May 12, 2025 | 4.350 | 4.440 | 4.350 | 4.440 | 49,731 | +0.16(+3.69%) |
| May 09, 2025 | 4.250 | 4.282 | 4.243 | 4.282 | 76,359 | +0.13(+3.01%) |
| May 07, 2025 | 4.157 | 43,922 | +0.14(+3.58%) | |||
| May 06, 2025 | 4.013 | 4.013 | 4.013 | 4.013 | 1,123 | -0.02(-0.41%) |
| May 05, 2025 | 4.030 | 4.030 | 4.030 | 4.030 | 7,575 | -0.15(-3.52%) |
| May 02, 2025 | 4.177 | 4.177 | 4.177 | 4.177 | 21,643 | +0.14(+3.39%) |
| Apr 30, 2025 | 4.040 | 3,300 | -0.14(-3.35%) | |||
| Apr 29, 2025 | 4.227 | 4.227 | 4.180 | 4.180 | 12,235 | -0.07(-1.65%) |
| Apr 24, 2025 | 4.250 | 44,713 | +0.16(+3.86%) | |||
| Apr 23, 2025 | 4.092 | 4.092 | 4.092 | 4.092 | 53,385 | -0.13(-3.03%) |
| Apr 22, 2025 | 4.222 | 4.222 | 4.220 | 4.220 | 28,700 | +0.10(+2.43%) |
| Apr 21, 2025 | 4.150 | 4.150 | 4.120 | 4.120 | 500 | -0.04(-1.08%) |
| Apr 17, 2025 | 4.180 | 4.180 | 4.165 | 4.165 | 1,299 | +0.09(+2.33%) |
| Apr 16, 2025 | 4.070 | 4.070 | 4.070 | 4.070 | 31,735 | +0.30(+7.96%) |
| Apr 10, 2025 | 3.770 | 55,815 | +0.03(+0.80%) | |||
| Apr 09, 2025 | 3.740 | 3.740 | 3.490 | 3.740 | 118,614 | +0.09(+2.47%) |
| Apr 08, 2025 | 4.230 | 4.230 | 3.650 | 3.650 | 91,225 | -0.20(-5.07%) |
| Apr 07, 2025 | 3.845 | 3.870 | 3.845 | 3.845 | 17,278 | -0.05(-1.41%) |
| Apr 04, 2025 | 3.990 | 4.080 | 3.900 | 3.900 | 14,350 | -0.57(-12.83%) |
| Apr 03, 2025 | 4.760 | 4.764 | 4.474 | 4.474 | 67,729 | -0.32(-6.60%) |
| Apr 02, 2025 | 4.790 | 4.790 | 4.790 | 4.790 | 33,851 | -0.05(-1.03%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.