Kelt Exploration

KEL
🏛️ canada →
6.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.79 4.81 4.74 4.80 0.0M
2021-12-30 4.80 4.82 4.72 4.77 0.0M
2021-12-29 4.75 4.87 4.74 4.80 0.0M
2021-12-24 4.70 4.72 4.70 4.71 0.0M
2021-12-23 4.55 4.67 4.52 4.64 0.0M
2021-12-22 4.41 4.62 4.37 4.56 0.0M
2021-12-21 4.32 4.44 4.26 4.44 0.1M
2021-12-20 4.20 4.27 4.17 4.21 0.1M
2021-12-17 4.39 4.41 4.33 4.38 0.0M
2021-12-16 4.58 4.73 4.53 4.54 0.0M
2021-12-15 4.36 4.41 4.20 4.40 0.0M
2021-12-14 4.52 4.58 4.44 4.44 0.0M
2021-12-13 4.63 4.65 4.57 4.58 0.0M
2021-12-10 4.63 4.69 4.57 4.69 0.0M
2021-12-09 4.55 4.62 4.50 4.59 0.0M
2021-12-08 4.58 4.62 4.53 4.59 0.0M
2021-12-07 4.45 4.57 4.45 4.56 0.1M
2021-12-06 4.12 4.45 4.12 4.36 0.1M
2021-12-03 4.28 4.32 4.10 4.18 0.0M
2021-12-02 4.05 4.19 4.05 4.15 0.0M
2021-12-01 4.34 4.41 4.15 4.15 0.1M
2021-11-30 4.64 4.66 4.23 4.28 0.1M
2021-11-29 4.75 4.75 4.55 4.65 0.0M
2021-11-26 4.65 4.65 4.44 4.56 0.1M
2021-11-25 4.85 4.99 4.85 4.98 0.0M
2021-11-24 4.77 4.89 4.77 4.89 0.0M
2021-11-23 4.86 4.90 4.78 4.79 0.0M
2021-11-22 4.72 4.79 4.64 4.74 0.0M
2021-11-19 4.79 4.90 4.68 4.78 0.0M
2021-11-18 4.91 5.02 4.87 4.97 0.0M
2021-11-17 4.97 5.05 4.92 4.94 0.0M
2021-11-16 5.04 5.19 5.00 5.00 0.1M
2021-11-15 4.94 5.03 4.90 5.02 0.0M
2021-11-12 4.92 5.14 4.92 5.02 0.1M
2021-11-11 5.01 5.01 4.81 4.94 0.0M
2021-11-10 5.13 5.15 4.87 5.01 0.1M
2021-11-09 5.10 5.21 5.02 5.20 0.0M
2021-11-08 5.36 5.40 5.16 5.19 0.0M
2021-11-05 5.10 5.37 5.10 5.35 0.0M
2021-11-04 5.19 5.26 5.17 5.22 0.0M
2021-11-03 5.18 5.23 5.05 5.09 0.0M
2021-11-02 5.21 5.36 5.21 5.29 0.1M
2021-11-01 5.09 5.25 5.09 5.22 0.1M
2021-10-29 4.92 5.02 4.88 5.01 0.0M
2021-10-28 4.94 4.98 4.87 4.96 0.0M
2021-10-27 4.94 5.08 4.94 4.95 0.0M
2021-10-26 4.99 5.07 4.97 5.02 0.0M
2021-10-25 4.97 5.10 4.96 5.07 0.0M
2021-10-22 4.86 4.93 4.83 4.85 0.1M
2021-10-21 4.88 4.89 4.79 4.82 0.1M
2021-10-20 4.83 4.96 4.83 4.94 0.0M
2021-10-19 4.82 5.00 4.82 4.93 0.2M
2021-10-18 5.03 5.03 4.83 4.89 0.0M
2021-10-15 5.20 5.28 5.09 5.09 0.0M
2021-10-14 4.79 5.12 4.79 5.08 0.1M
2021-10-13 4.71 4.74 4.64 4.69 0.1M
2021-10-12 4.94 4.96 4.86 4.86 0.0M
2021-10-08 5.00 5.10 4.93 4.93 0.1M
2021-10-07 4.81 5.00 4.78 4.93 0.0M
2021-10-06 4.86 4.87 4.75 4.85 0.1M
2021-10-05 4.76 4.95 4.75 4.94 0.1M
2021-10-04 4.65 4.72 4.62 4.69 0.1M
2021-10-01 4.55 4.64 4.54 4.62 0.0M
2021-09-30 4.36 4.57 4.36 4.55 0.0M
2021-09-29 4.52 4.62 4.42 4.46 0.0M
2021-09-28 4.84 4.85 4.55 4.57 0.1M
2021-09-27 4.76 4.82 4.73 4.77 0.1M
2021-09-24 4.33 4.57 4.33 4.57 0.1M
2021-09-23 4.37 4.45 4.37 4.45 0.0M
2021-09-22 4.21 4.35 4.21 4.31 0.1M
2021-09-21 3.97 4.11 3.94 4.11 0.0M
2021-09-20 3.88 4.03 3.88 3.95 0.1M
2021-09-17 4.21 4.21 4.05 4.05 0.0M
2021-09-16 4.09 4.24 4.05 4.23 0.1M
2021-09-15 3.79 4.19 3.79 4.11 0.6M
2021-09-14 3.81 3.90 3.79 3.80 0.1M
2021-09-13 3.78 3.93 3.78 3.80 0.0M
2021-09-10 3.76 3.76 3.70 3.71 0.0M
2021-09-09 3.64 3.83 3.62 3.70 0.1M
2021-09-08 3.63 3.72 3.61 3.71 0.1M
2021-09-07 3.69 3.73 3.60 3.61 0.0M
2021-09-03 3.55 3.65 3.54 3.64 0.2M
2021-09-02 3.42 3.57 3.39 3.56 0.2M
2021-09-01 3.30 3.36 3.30 3.35 0.0M
2021-08-31 3.33 3.37 3.26 3.37 0.0M
2021-08-30 3.36 3.36 3.31 3.34 0.1M
2021-08-27 3.33 3.36 3.31 3.35 0.0M
2021-08-26 3.25 3.25 3.17 3.24 0.0M
2021-08-25 3.22 3.26 3.22 3.26 0.0M
2021-08-24 3.11 3.36 3.09 3.28 0.0M
2021-08-23 3.03 3.11 3.02 3.07 0.0M
2021-08-20 2.86 2.93 2.84 2.93 0.0M
2021-08-19 2.94 2.94 2.84 2.88 0.1M
2021-08-18 3.12 3.14 3.03 3.03 0.0M
2021-08-17 3.13 3.16 3.08 3.10 0.0M
2021-08-16 3.16 3.18 3.12 3.17 0.1M
2021-08-13 3.36 3.37 3.27 3.27 0.0M
2021-08-12 3.40 3.43 3.38 3.38 0.0M
2021-08-11 3.33 3.49 3.33 3.46 0.0M
2021-08-10 3.20 3.38 3.20 3.37 0.0M
2021-08-09 3.10 3.19 3.08 3.17 0.1M
2021-08-06 3.29 3.29 3.19 3.21 0.1M
2021-08-05 3.06 3.20 3.06 3.17 0.0M
2021-08-04 3.16 3.20 3.09 3.10 0.0M
2021-08-03 3.29 3.33 3.25 3.25 0.0M
2021-07-30 3.39 3.42 3.34 3.40 0.0M
2021-07-29 3.35 3.41 3.30 3.40 0.0M
2021-07-28 3.24 3.36 3.24 3.36 0.0M
2021-07-27 3.28 3.31 3.23 3.25 0.0M
2021-07-26 3.13 3.27 3.12 3.27 0.0M
2021-07-23 3.10 3.13 3.08 3.12 0.0M
2021-07-22 3.04 3.14 3.04 3.12 0.0M
2021-07-21 3.02 3.08 3.01 3.04 0.0M
2021-07-20 2.88 3.01 2.86 2.97 0.0M
2021-07-19 2.81 2.88 2.79 2.88 0.1M
2021-07-16 3.15 3.15 2.96 2.98 0.1M
2021-07-15 3.24 3.24 3.15 3.15 0.1M
2021-07-14 3.31 3.34 3.18 3.24 0.1M
2021-07-13 3.25 3.30 3.20 3.28 0.0M
2021-07-12 3.28 3.31 3.25 3.31 0.0M
2021-07-09 3.23 3.32 3.23 3.30 0.0M
2021-07-08 3.06 3.36 3.06 3.22 0.1M
2021-07-07 3.33 3.33 3.21 3.21 0.1M
2021-07-06 3.43 3.46 3.35 3.40 0.0M
2021-07-05 3.42 3.55 3.40 3.54 0.0M
2021-07-02 3.54 3.54 3.42 3.45 0.0M
2021-06-30 3.53 3.61 3.50 3.51 0.0M
2021-06-29 3.37 3.45 3.37 3.40 0.0M
2021-06-28 3.37 3.39 3.29 3.33 0.0M
2021-06-25 3.40 3.46 3.40 3.46 0.0M
2021-06-24 3.43 3.46 3.40 3.45 0.0M
2021-06-23 3.43 3.48 3.38 3.46 0.1M
2021-06-22 3.40 3.40 3.31 3.35 0.0M
2021-06-21 3.35 3.41 3.30 3.38 0.1M
2021-06-18 3.35 3.46 3.29 3.29 0.0M
2021-06-17 3.55 3.60 3.33 3.38 0.1M
2021-06-16 3.54 3.55 3.47 3.55 0.0M
2021-06-15 3.42 3.58 3.42 3.55 0.1M
2021-06-14 3.47 3.47 3.35 3.40 0.0M
2021-06-11 3.43 3.44 3.41 3.44 0.0M
2021-06-10 3.42 3.45 3.37 3.41 0.0M
2021-06-09 3.20 3.43 3.19 3.40 0.1M
2021-06-08 3.22 3.27 3.17 3.23 0.0M
2021-06-07 3.31 3.32 3.25 3.25 0.0M
2021-06-04 3.41 3.41 3.29 3.32 0.0M
2021-06-03 3.32 3.46 3.32 3.38 0.0M
2021-06-02 3.35 3.49 3.34 3.34 0.0M
2021-06-01 3.35 3.49 3.34 3.38 0.2M
2021-05-31 3.21 3.26 3.21 3.22 0.0M
2021-05-28 3.07 3.13 3.07 3.08 0.1M
2021-05-27 3.03 3.11 2.96 3.10 0.2M
2021-05-26 2.84 3.02 2.84 3.00 0.1M
2021-05-25 2.84 2.87 2.76 2.85 0.0M
2021-05-21 2.80 2.80 2.74 2.77 0.0M
2021-05-20 2.74 2.77 2.72 2.77 0.1M
2021-05-19 2.79 2.82 2.74 2.78 0.1M
2021-05-18 2.90 2.90 2.84 2.87 0.0M
2021-05-17 2.87 2.92 2.84 2.90 0.0M
2021-05-14 2.77 2.83 2.77 2.82 0.0M
2021-05-13 2.85 2.85 2.70 2.72 0.0M
2021-05-12 2.89 2.93 2.84 2.84 0.1M
2021-05-11 2.77 2.89 2.75 2.87 0.0M
2021-05-10 3.00 3.00 2.82 2.82 0.0M
2021-05-07 2.94 3.03 2.94 2.97 0.0M
2021-05-06 2.89 3.00 2.86 3.00 0.1M
2021-05-05 2.83 3.03 2.83 2.90 0.1M
2021-05-04 2.78 2.78 2.78 2.78 0.0M
2021-05-03 2.72 2.81 2.69 2.81 0.0M
2021-04-30 2.72 2.73 2.67 2.71 0.0M
2021-04-29 2.85 2.88 2.71 2.71 0.1M
2021-04-28 2.80 2.83 2.74 2.79 0.1M
2021-04-27 2.78 2.78 2.72 2.74 0.0M
2021-04-26 2.55 2.69 2.55 2.69 0.1M
2021-04-23 2.52 2.63 2.52 2.58 0.3M
2021-04-22 2.49 2.54 2.46 2.54 0.0M
2021-04-21 2.37 2.49 2.37 2.48 0.0M
2021-04-20 2.45 2.46 2.35 2.40 0.1M
2021-04-19 2.51 2.53 2.44 2.46 0.1M
2021-04-16 2.60 2.60 2.52 2.53 0.0M
2021-04-15 2.61 2.61 2.56 2.60 0.0M
2021-04-14 2.55 2.64 2.55 2.58 0.0M
2021-04-13 2.47 2.52 2.47 2.48 0.0M
2021-04-12 2.60 2.60 2.49 2.50 0.0M
2021-04-09 2.58 2.58 2.53 2.54 0.0M
2021-04-08 2.59 2.61 2.56 2.60 0.0M
2021-04-07 2.62 2.65 2.62 2.63 0.0M
2021-04-06 2.73 2.75 2.65 2.65 0.0M
2021-04-05 2.78 2.78 2.64 2.67 0.0M
2021-04-01 2.67 2.79 2.65 2.79 0.1M
2021-03-31 2.67 2.68 2.63 2.65 0.0M
2021-03-30 2.61 2.70 2.56 2.69 0.0M
2021-03-29 2.62 2.64 2.57 2.61 0.1M
2021-03-26 2.62 2.66 2.60 2.63 0.0M
2021-03-25 2.54 2.58 2.48 2.58 0.1M
2021-03-24 2.64 2.67 2.59 2.59 0.2M
2021-03-23 2.70 2.71 2.55 2.56 0.2M
2021-03-22 2.74 2.80 2.72 2.77 0.0M
2021-03-19 2.68 2.81 2.64 2.77 0.1M
2021-03-18 2.84 2.87 2.68 2.70 0.4M
2021-03-17 2.94 2.98 2.86 2.96 0.2M
2021-03-16 2.94 2.95 2.85 2.89 0.1M
2021-03-15 3.09 3.09 2.95 3.03 0.1M
2021-03-12 3.14 3.16 3.08 3.11 0.1M
2021-03-11 2.98 3.18 2.98 3.16 0.1M
2021-03-10 2.84 2.93 2.82 2.92 0.0M
2021-03-09 2.70 2.83 2.70 2.79 0.0M
2021-03-08 2.80 2.80 2.70 2.76 0.1M
2021-03-05 2.84 2.94 2.78 2.85 0.1M
2021-03-04 2.72 2.81 2.64 2.74 0.1M
2021-03-03 2.56 2.70 2.56 2.70 0.1M
2021-03-02 2.51 2.57 2.50 2.52 0.1M
2021-03-01 2.51 2.55 2.49 2.50 0.1M
2021-02-26 2.48 2.49 2.34 2.42 0.0M
2021-02-25 2.60 2.60 2.47 2.49 0.1M
2021-02-24 2.65 2.75 2.65 2.67 0.2M
2021-02-23 2.56 2.64 2.50 2.63 0.1M
2021-02-22 2.41 2.67 2.41 2.65 0.1M
2021-02-19 2.35 2.43 2.34 2.38 0.1M
2021-02-18 2.48 2.48 2.34 2.35 0.1M
2021-02-17 2.51 2.51 2.41 2.47 0.1M
2021-02-16 2.50 2.59 2.48 2.53 0.1M
2021-02-12 2.36 2.48 2.35 2.46 0.3M
2021-02-11 2.43 2.48 2.32 2.33 0.1M
2021-02-10 2.41 2.49 2.37 2.42 0.1M
2021-02-09 2.44 2.44 2.34 2.39 0.1M
2021-02-08 2.35 2.45 2.33 2.44 0.1M
2021-02-05 2.34 2.36 2.23 2.30 0.1M
2021-02-04 2.04 2.23 2.00 2.23 0.6M
2021-02-03 1.90 2.04 1.89 2.02 0.1M
2021-02-02 1.96 1.96 1.85 1.87 0.2M
2021-02-01 1.84 1.89 1.77 1.88 0.2M
2021-01-29 1.85 1.86 1.74 1.78 0.1M
2021-01-28 1.87 1.88 1.82 1.83 0.1M
2021-01-27 1.79 1.86 1.75 1.84 0.1M
2021-01-26 1.95 1.96 1.82 1.83 0.1M
2021-01-25 1.90 1.97 1.88 1.95 0.0M
2021-01-22 1.91 1.95 1.91 1.93 0.0M
2021-01-21 2.01 2.01 1.93 1.96 0.1M
2021-01-20 2.07 2.10 1.99 2.01 0.2M
2021-01-19 2.10 2.10 1.99 2.05 0.1M
2021-01-18 2.14 2.15 2.05 2.09 0.1M
2021-01-15 2.18 2.19 2.13 2.17 0.1M
2021-01-14 2.14 2.24 2.12 2.16 0.1M
2021-01-13 2.19 2.19 2.11 2.13 0.1M
2021-01-12 2.16 2.23 2.16 2.19 0.1M
2021-01-11 2.11 2.12 2.09 2.10 0.0M
2021-01-08 2.11 2.13 2.00 2.13 0.1M
2021-01-07 2.09 2.11 2.04 2.04 0.0M
2021-01-06 2.06 2.09 2.01 2.04 0.1M
2021-01-05 1.86 2.02 1.86 2.02 0.1M
2021-01-04 1.81 1.84 1.77 1.83 0.1M