Kelt Exploration Ltd. KEL
TSX · Kanada · Enerji Mineralleri
CAD 10,22-0,11 (-%1,06)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10,26 | -%0,73 | CAD 10,28 | CAD 10,42 | CAD 10,16 | 628,07K |
| 2026-09-30 | CAD 10,33 | +%0,98 | CAD 10,27 | CAD 10,49 | CAD 10,23 | 927,70K |
| 2026-09-29 | CAD 10,23 | -%2,76 | CAD 10,43 | CAD 10,49 | CAD 10,19 | 358,00K |
| 2026-09-28 | CAD 10,52 | -%1,50 | CAD 10,81 | CAD 10,81 | CAD 10,51 |
| 343,00K |
| 2026-09-25 | CAD 10,68 | -%0,56 | CAD 10,64 | CAD 10,72 | CAD 10,50 | 636,30K |
| 2026-09-24 | CAD 10,74 | +%1,99 | CAD 10,65 | CAD 10,84 | CAD 10,62 | 737,50K |
| 2026-09-23 | CAD 10,53 | +%1,74 | CAD 10,42 | CAD 10,65 | CAD 10,38 | 641,70K |
| 2026-09-22 | CAD 10,35 | -%1,62 | CAD 10,39 | CAD 10,64 | CAD 10,33 | 562,90K |
| 2026-09-21 | CAD 10,52 | -%2,50 | CAD 10,70 | CAD 10,87 | CAD 10,32 | 641,50K |
| 2026-09-18 | CAD 10,79 | -%3,57 | CAD 11,19 | CAD 11,23 | CAD 10,75 | 580,30K |
| 2026-09-17 | CAD 11,19 | +%1,73 | CAD 10,90 | CAD 11,20 | CAD 10,90 | 985,90K |
| 2026-09-16 | CAD 11,00 | -%1,61 | CAD 11,11 | CAD 11,21 | CAD 10,88 | 1,37M |
| 2026-09-15 | CAD 11,18 | +%3,42 | CAD 10,79 | CAD 11,35 | CAD 10,79 | 1,11M |
| 2026-09-14 | CAD 10,81 | +%1,03 | CAD 10,75 | CAD 11,01 | CAD 10,70 | 1,43M |
| 2026-09-11 | CAD 10,70 | +%3,58 | CAD 10,25 | CAD 10,71 | CAD 10,17 | 1,05M |
| 2026-09-10 | CAD 10,33 | -%0,58 | CAD 10,55 | CAD 10,57 | CAD 10,18 | 898,80K |
| 2026-09-09 | CAD 10,39 | -%0,10 | CAD 10,46 | CAD 10,58 | CAD 10,34 | 869,00K |
| 2026-09-08 | CAD 10,40 | +%1,27 | CAD 10,50 | CAD 10,58 | CAD 10,33 | 647,40K |
| 2026-09-04 | CAD 10,27 | -%1,53 | CAD 10,34 | CAD 10,42 | CAD 10,18 | 648,50K |
| 2026-09-03 | CAD 10,43 | -%2,16 | CAD 10,68 | CAD 10,75 | CAD 10,36 | 510,80K |
| 2026-09-02 | CAD 10,66 | -%1,30 | CAD 10,80 | CAD 10,85 | CAD 10,53 | 716,90K |
| 2026-09-01 | CAD 10,80 | +%1,89 | CAD 10,75 | CAD 10,84 | CAD 10,56 | 557,10K |
| 2026-08-31 | CAD 10,60 | -%1,21 | CAD 10,95 | CAD 11,00 | CAD 10,52 | 505,80K |
| 2026-08-28 | CAD 10,73 | -%1,65 | CAD 10,84 | CAD 10,84 | CAD 10,64 | 338,30K |
| 2026-08-27 | CAD 10,91 | +%2,44 | CAD 10,72 | CAD 10,94 | CAD 10,60 | 1,19M |
| 2026-08-26 | CAD 10,65 | +%2,70 | CAD 10,30 | CAD 10,85 | CAD 10,30 | 1,21M |
| 2026-08-25 | CAD 10,37 | -%1,24 | CAD 10,30 | CAD 10,56 | CAD 10,20 | 609,40K |
| 2026-08-24 | CAD 10,50 | +%3,24 | CAD 10,15 | CAD 10,51 | CAD 9,95 | 701,50K |
| 2026-08-21 | CAD 10,17 | +%1,40 | CAD 10,04 | CAD 10,24 | CAD 10,01 | 776,70K |
| 2026-08-20 | CAD 10,03 | +%3,40 | CAD 9,78 | CAD 10,04 | CAD 9,78 | 676,20K |
| 2026-08-19 | CAD 9,70 | +%0,10 | CAD 9,72 | CAD 9,90 | CAD 9,65 | 645,60K |
| 2026-08-18 | CAD 9,69 | -%0,10 | CAD 9,80 | CAD 9,80 | CAD 9,63 | 319,60K |
| 2026-08-17 | CAD 9,70 | +%1,68 | CAD 9,58 | CAD 9,71 | CAD 9,53 | 669,00K |
| 2026-08-14 | CAD 9,54 | +%0,74 | CAD 9,51 | CAD 9,64 | CAD 9,46 | 506,50K |
| 2026-08-13 | CAD 9,47 | -%0,53 | CAD 9,48 | CAD 9,56 | CAD 9,36 | 342,10K |
| 2026-08-12 | CAD 9,52 | -%0,83 | CAD 9,58 | CAD 9,63 | CAD 9,49 | 564,30K |
| 2026-08-11 | CAD 9,60 | -%0,21 | CAD 9,59 | CAD 9,70 | CAD 9,56 | 522,70K |
| 2026-08-10 | CAD 9,62 | +%1,48 | CAD 9,60 | CAD 9,70 | CAD 9,50 | 542,20K |
| 2026-08-07 | CAD 9,48 | -%2,77 | CAD 9,72 | CAD 9,78 | CAD 9,45 | 697,10K |
| 2026-08-06 | CAD 9,75 | +%4,73 | CAD 9,64 | CAD 9,77 | CAD 9,18 | 747,60K |
| 2026-08-05 | CAD 9,31 | -%3,42 | CAD 9,70 | CAD 9,75 | CAD 9,30 | 473,30K |
| 2026-08-04 | CAD 9,64 | -%3,41 | CAD 9,51 | CAD 9,83 | CAD 9,46 | 660,30K |
| 2026-07-31 | CAD 9,98 | +%1,73 | CAD 9,84 | CAD 10,16 | CAD 9,84 | 455,60K |
| 2026-07-30 | CAD 9,81 | +%1,24 | CAD 9,61 | CAD 9,83 | CAD 9,48 | 613,40K |
| 2026-07-29 | CAD 9,69 | +%2,87 | CAD 9,66 | CAD 9,74 | CAD 9,27 | 525,20K |
| 2026-07-28 | CAD 9,42 | -%2,99 | CAD 9,66 | CAD 9,66 | CAD 9,36 | 572,10K |
| 2026-07-27 | CAD 9,71 | -%3,86 | CAD 9,77 | CAD 9,94 | CAD 9,65 | 657,40K |
| 2026-07-24 | CAD 10,10 | -%1,46 | CAD 10,23 | CAD 10,31 | CAD 10,02 | 763,30K |
| 2026-07-23 | CAD 10,25 | +%1,38 | CAD 10,38 | CAD 10,45 | CAD 10,22 | 458,40K |
| 2026-07-22 | CAD 10,11 | +%4,33 | CAD 9,76 | CAD 10,16 | CAD 9,76 | 1,04M |
| 2026-07-21 | CAD 9,69 | +%1,36 | CAD 9,66 | CAD 9,72 | CAD 9,48 | 713,90K |
| 2026-07-20 | CAD 9,56 | +%1,06 | CAD 9,43 | CAD 9,68 | CAD 9,35 | 363,20K |
| 2026-07-17 | CAD 9,46 | -%1,05 | CAD 9,74 | CAD 9,75 | CAD 9,30 | 597,20K |
| 2026-07-16 | CAD 9,56 | -%0,42 | CAD 9,63 | CAD 9,84 | CAD 9,53 | 618,00K |
| 2026-07-15 | CAD 9,60 | -%0,72 | CAD 9,61 | CAD 9,64 | CAD 9,43 | 390,10K |
| 2026-07-14 | CAD 9,67 | -%0,82 | CAD 9,86 | CAD 10,00 | CAD 9,53 | 503,70K |
| 2026-07-13 | CAD 9,75 | +%4,73 | CAD 9,44 | CAD 9,80 | CAD 9,43 | 526,80K |
| 2026-07-10 | CAD 9,31 | -%0,96 | CAD 9,40 | CAD 9,45 | CAD 9,25 | 593,80K |
| 2026-07-09 | CAD 9,40 | -%0,21 | CAD 9,39 | CAD 9,43 | CAD 9,30 | 523,80K |
| 2026-07-08 | CAD 9,42 | +%2,50 | CAD 9,36 | CAD 9,49 | CAD 9,23 | 454,30K |
| 2026-07-07 | CAD 9,19 | +%1,21 | CAD 9,14 | CAD 9,23 | CAD 9,03 | 346,00K |
| 2026-07-06 | CAD 9,08 | -%1,09 | CAD 9,10 | CAD 9,25 | CAD 9,07 | 489,20K |
| 2026-07-03 | CAD 9,18 | +%2,00 | CAD 9,00 | CAD 9,22 | CAD 9,00 | 151,10K |
| 2026-07-02 | CAD 9,00 | +%2,86 | CAD 8,75 | CAD 9,14 | CAD 8,70 | 674,80K |
| 2026-06-30 | CAD 8,75 | +%0,46 | CAD 8,73 | CAD 8,95 | CAD 8,73 | 420,40K |
| 2026-06-29 | CAD 8,71 | +%1,16 | CAD 8,62 | CAD 8,73 | CAD 8,57 | 176,90K |
| 2026-06-26 | CAD 8,61 | -%0,58 | CAD 8,62 | CAD 8,66 | CAD 8,54 | 436,10K |
| 2026-06-25 | CAD 8,66 | +%0,35 | CAD 8,59 | CAD 8,77 | CAD 8,55 | 217,80K |
| 2026-06-24 | CAD 8,63 | -%1,60 | CAD 8,55 | CAD 8,79 | CAD 8,44 | 419,30K |
| 2026-06-23 | CAD 8,77 | +%0,11 | CAD 8,74 | CAD 8,78 | CAD 8,65 | 526,60K |
| 2026-06-22 | CAD 8,76 | -%1,35 | CAD 8,80 | CAD 8,94 | CAD 8,71 | 913,60K |
| 2026-06-19 | CAD 8,88 | +%2,07 | CAD 8,73 | CAD 8,90 | CAD 8,73 | 379,80K |
| 2026-06-18 | CAD 8,70 | -%4,50 | CAD 9,05 | CAD 9,10 | CAD 8,66 | 1,23M |
| 2026-06-17 | CAD 9,11 | -%1,83 | CAD 9,32 | CAD 9,37 | CAD 9,10 | 389,70K |
| 2026-06-16 | CAD 9,28 | -%2,73 | CAD 9,37 | CAD 9,63 | CAD 9,16 | 372,60K |
| 2026-06-15 | CAD 9,54 | -%3,25 | CAD 9,43 | CAD 9,62 | CAD 9,43 | 402,60K |
| 2026-06-12 | CAD 9,86 | -%1,69 | CAD 9,95 | CAD 10,05 | CAD 9,73 | 282,70K |
| 2026-06-11 | CAD 10,03 | -%0,50 | CAD 10,20 | CAD 10,28 | CAD 9,79 | 654,50K |
| 2026-06-10 | CAD 10,08 | +%4,56 | CAD 9,67 | CAD 10,24 | CAD 9,67 | 761,90K |
| 2026-06-09 | CAD 9,64 | -%3,50 | CAD 9,85 | CAD 9,85 | CAD 9,44 | 876,70K |
| 2026-06-08 | CAD 9,99 | +%2,78 | CAD 9,78 | CAD 10,05 | CAD 9,78 | 379,40K |
| 2026-06-05 | CAD 9,72 | -%4,71 | CAD 10,21 | CAD 10,21 | CAD 9,70 | 608,50K |
| 2026-06-04 | CAD 10,20 | +%0,29 | CAD 10,09 | CAD 10,39 | CAD 9,96 | 398,20K |
| 2026-06-03 | CAD 10,17 | +%2,94 | CAD 9,92 | CAD 10,40 | CAD 9,79 | 899,00K |
| 2026-06-02 | CAD 9,88 | +%4,44 | CAD 9,49 | CAD 10,06 | CAD 9,49 | 1,61M |
| 2026-06-01 | CAD 9,46 | +%4,30 | CAD 9,35 | CAD 9,64 | CAD 9,31 | 573,40K |
| 2026-05-29 | CAD 9,07 | -%2,16 | CAD 9,19 | CAD 9,21 | CAD 9,00 | 1,88M |
| 2026-05-28 | CAD 9,27 | +%1,64 | CAD 9,22 | CAD 9,39 | CAD 9,17 | 476,70K |
| 2026-05-27 | CAD 9,12 | -%3,49 | CAD 9,29 | CAD 9,41 | CAD 9,12 | 429,40K |
| 2026-05-26 | CAD 9,45 | -%0,63 | CAD 9,48 | CAD 9,68 | CAD 9,39 | 747,80K |