Keweenaw Land Association, Limited (KEWL)
OTCMKTS
· Delayed Price · Currency is USD
52.00
-1.00 (-1.89%)
Apr 28, 2026, 9:46 AM EST
Keweenaw Land Association Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 53.00 | 51.80 | 52.00 | 52.00 | -1.89% | 350 |
| Apr 27, 2026 | 52.40 | 53.00 | 51.00 | 53.00 | 53.00 | - | 618 |
| Apr 24, 2026 | 54.70 | 54.70 | 53.00 | 53.00 | 53.00 | -3.64% | 405 |
| Apr 23, 2026 | 55.50 | 55.50 | 54.22 | 55.00 | 55.00 | - | 2,136 |
| Apr 22, 2026 | 54.90 | 55.08 | 54.50 | 55.00 | 55.00 | 1.85% | 579 |
| Apr 21, 2026 | 52.00 | 54.75 | 52.00 | 54.00 | 54.00 | 0.47% | 2,620 |
| Apr 20, 2026 | 54.10 | 54.10 | 52.00 | 53.75 | 53.75 | 1.61% | 635 |
| Apr 17, 2026 | 53.50 | 54.25 | 52.90 | 52.90 | 52.90 | -0.75% | 723 |
| Apr 16, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 3.19% | 300 |
| Apr 15, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -2.55% | 175 |
| Apr 14, 2026 | 53.00 | 53.00 | 51.30 | 53.00 | 53.00 | 3.31% | 529 |
| Apr 13, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.82% | 504 |
| Apr 10, 2026 | 53.00 | 53.50 | 51.02 | 52.25 | 52.25 | 0.48% | 532 |
| Apr 9, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.86% | 15 |
| Apr 8, 2026 | 53.00 | 53.00 | 50.00 | 51.05 | 51.05 | -2.23% | 130 |
| Apr 7, 2026 | 49.00 | 52.22 | 49.00 | 52.22 | 52.22 | 8.71% | 125 |
| Apr 6, 2026 | 48.63 | 48.63 | 48.03 | 48.03 | 48.03 | -1.17% | 55 |
| Apr 2, 2026 | 53.00 | 53.00 | 48.60 | 48.60 | 48.60 | -2.31% | 27 |
| Apr 1, 2026 | 49.37 | 49.75 | 49.37 | 49.75 | 49.75 | - | 125 |
| Mar 31, 2026 | 48.03 | 49.75 | 48.03 | 49.75 | 49.75 | - | 83 |
| Mar 30, 2026 | 48.89 | 49.75 | 48.89 | 49.75 | 49.75 | 3.58% | 55 |
| Mar 27, 2026 | 49.00 | 49.74 | 48.03 | 48.03 | 48.03 | -1.98% | 273 |
| Mar 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.61% | 110 |
| Mar 24, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | 128 |
| Mar 23, 2026 | 49.00 | 49.30 | 48.10 | 49.00 | 49.00 | -0.51% | 569 |
| Mar 20, 2026 | 49.36 | 49.36 | 49.25 | 49.25 | 49.25 | -3.85% | 708 |
| Mar 19, 2026 | 53.50 | 53.50 | 49.50 | 51.22 | 51.22 | -4.25% | 381 |
| Mar 18, 2026 | 52.50 | 53.50 | 52.30 | 53.50 | 53.50 | 1.90% | 400 |
| Mar 17, 2026 | 52.49 | 52.50 | 50.00 | 52.50 | 52.50 | 2.84% | 224 |
| Mar 16, 2026 | 50.00 | 51.05 | 50.00 | 51.05 | 51.05 | -2.76% | 200 |
| Mar 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 6.60% | 100 |
| Mar 12, 2026 | 49.25 | 49.91 | 49.25 | 49.25 | 49.25 | -0.45% | 1,060 |
| Mar 10, 2026 | 52.95 | 52.95 | 49.47 | 49.47 | 49.47 | 0.94% | 53 |
| Mar 9, 2026 | 50.81 | 50.81 | 49.00 | 49.01 | 49.01 | -3.05% | 456 |
| Mar 6, 2026 | 49.22 | 55.00 | 49.22 | 50.55 | 50.55 | 5.31% | 404 |
| Mar 5, 2026 | 48.00 | 53.00 | 47.75 | 48.00 | 48.00 | - | 613 |
| Mar 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% | 10 |
| Mar 3, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.52% | 50 |
| Mar 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.02% | 15 |
| Feb 26, 2026 | 46.05 | 50.00 | 46.05 | 48.01 | 48.01 | -7.67% | 190 |
| Feb 25, 2026 | 54.90 | 54.90 | 52.00 | 52.00 | 52.00 | -0.69% | 262 |
| Feb 24, 2026 | 52.00 | 54.50 | 52.00 | 52.36 | 52.36 | -2.58% | 885 |
| Feb 23, 2026 | 55.00 | 55.00 | 52.00 | 53.75 | 53.75 | 1.42% | 430 |
| Feb 20, 2026 | 53.00 | 55.00 | 52.36 | 53.00 | 53.00 | 1.92% | 450 |
| Feb 19, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 4.00% | 626 |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1 |
| Feb 17, 2026 | 50.99 | 52.00 | 50.00 | 50.00 | 50.00 | 4.06% | 455 |
| Feb 13, 2026 | 47.98 | 50.50 | 47.60 | 48.05 | 48.05 | 0.59% | 1,112 |
| Feb 12, 2026 | 48.00 | 48.00 | 47.77 | 47.77 | 47.77 | -1.30% | 34 |
| Feb 11, 2026 | 46.05 | 48.40 | 46.05 | 48.40 | 48.40 | 5.22% | 475 |
| Feb 10, 2026 | 46.25 | 47.95 | 46.00 | 46.00 | 46.00 | - | 758 |
| Feb 9, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 489 |
| Feb 6, 2026 | 44.00 | 47.00 | 42.25 | 47.00 | 47.00 | 6.82% | 375 |
| Feb 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.39% | 300 |
| Feb 4, 2026 | 40.15 | 45.00 | 40.15 | 42.15 | 42.15 | 1.76% | 157 |
| Feb 3, 2026 | 42.65 | 42.65 | 40.13 | 41.42 | 41.42 | -5.32% | 744 |
| Feb 2, 2026 | 43.18 | 43.75 | 43.18 | 43.75 | 43.75 | -4.89% | 135 |
| Jan 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 19 |
| Jan 29, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 1.10% | 839 |
| Jan 28, 2026 | 42.65 | 45.50 | 42.65 | 45.50 | 45.50 | 4.12% | 998 |
| Jan 27, 2026 | 44.95 | 44.95 | 42.50 | 43.70 | 43.70 | -5.51% | 697 |
| Jan 26, 2026 | 45.50 | 46.25 | 45.50 | 46.25 | 46.25 | 7.56% | 64 |
| Jan 23, 2026 | 44.00 | 46.00 | 39.50 | 43.00 | 43.00 | - | 1,142 |
| Jan 22, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 230 |
| Jan 21, 2026 | 39.50 | 40.00 | 39.20 | 40.00 | 40.00 | 3.36% | 1,043 |
| Jan 20, 2026 | 38.00 | 39.50 | 37.13 | 38.70 | 38.70 | -2.64% | 90 |
| Jan 16, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 14 |
| Jan 15, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.13% | 205 |
| Jan 14, 2026 | 37.46 | 39.90 | 37.46 | 39.70 | 39.70 | 7.80% | 609 |
| Jan 13, 2026 | 37.11 | 37.46 | 36.83 | 36.83 | 36.83 | -0.22% | 337 |
| Jan 12, 2026 | 36.50 | 37.46 | 35.51 | 36.91 | 36.91 | 3.83% | 398 |
| Jan 9, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -3.37% | 25 |
| Jan 8, 2026 | 35.70 | 36.79 | 35.70 | 36.79 | 36.79 | 3.08% | 1,516 |
| Jan 7, 2026 | 34.65 | 35.69 | 34.65 | 35.69 | 35.69 | 4.97% | 468 |
| Jan 6, 2026 | 34.25 | 34.25 | 34.00 | 34.00 | 34.00 | - | 546 |
| Jan 5, 2026 | 34.07 | 34.07 | 33.96 | 34.00 | 34.00 | 6.25% | 763 |
| Jan 2, 2026 | 34.66 | 34.66 | 32.00 | 32.00 | 32.00 | -1.54% | 222 |
| Dec 31, 2025 | 32.45 | 32.50 | 32.45 | 32.50 | 32.50 | 0.78% | 200 |
| Dec 30, 2025 | 32.32 | 32.32 | 32.25 | 32.25 | 32.25 | 0.53% | 946 |
| Dec 29, 2025 | 32.70 | 33.00 | 32.08 | 32.08 | 32.08 | -0.03% | 2,831 |
| Dec 26, 2025 | 31.31 | 32.21 | 31.31 | 32.09 | 32.09 | 5.91% | 286 |
| Dec 24, 2025 | 30.31 | 32.00 | 30.30 | 30.30 | 30.30 | -0.03% | 70 |
| Dec 23, 2025 | 30.48 | 30.50 | 30.31 | 30.31 | 30.31 | -0.79% | 2,287 |
| Dec 22, 2025 | 30.75 | 30.75 | 30.18 | 30.55 | 30.55 | 0.33% | 1,397 |
| Dec 19, 2025 | 30.75 | 30.75 | 30.40 | 30.45 | 30.45 | 0.16% | 1,161 |
| Dec 18, 2025 | 30.70 | 30.70 | 30.10 | 30.40 | 30.40 | - | 1,611 |
| Dec 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% | 30 |
| Dec 15, 2025 | 30.70 | 30.70 | 30.10 | 30.50 | 30.50 | - | 742 |
| Dec 12, 2025 | 30.12 | 30.70 | 30.12 | 30.50 | 30.50 | 0.06% | 113 |
| Dec 11, 2025 | 30.73 | 30.73 | 30.00 | 30.48 | 30.48 | -0.87% | 865 |
| Dec 10, 2025 | 30.71 | 30.75 | 30.60 | 30.75 | 30.75 | 0.16% | 82 |
| Dec 9, 2025 | 30.61 | 30.75 | 30.61 | 30.70 | 30.70 | 0.20% | 186 |
| Dec 8, 2025 | 30.00 | 30.64 | 30.00 | 30.64 | 30.64 | 0.87% | 1,624 |
| Dec 5, 2025 | 30.68 | 30.75 | 30.00 | 30.38 | 30.38 | -0.15% | 220 |
| Dec 4, 2025 | 30.60 | 30.60 | 30.42 | 30.42 | 30.42 | 1.40% | 160 |
| Dec 3, 2025 | 30.00 | 30.75 | 30.00 | 30.00 | 30.00 | -1.38% | 207 |
| Dec 2, 2025 | 30.56 | 30.60 | 30.00 | 30.42 | 30.42 | -1.87% | 939 |
| Dec 1, 2025 | 30.70 | 31.00 | 30.57 | 31.00 | 31.00 | 1.01% | 960 |
| Nov 28, 2025 | 31.15 | 31.15 | 28.00 | 30.69 | 30.69 | -1.00% | 3,227 |
| Nov 26, 2025 | 30.10 | 31.00 | 29.98 | 31.00 | 31.00 | 2.99% | 3,642 |