Kelt Exploration Ltd. (KELTF)
OTCMKTS
· Delayed Price · Currency is USD
5.45
+0.02 (0.31%)
Jul 9, 2025, 5:03 PM EDT
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,189 |
| Jul 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.31% | 10,665 |
| Jul 8, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.93% | 19,516 |
| Jul 7, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.57% | 443 |
| Jul 3, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.48% | 19,156 |
| Jul 2, 2025 | 5.40 | 5.50 | 5.40 | 5.44 | 5.44 | 13.59% | 24,174 |
| Jul 1, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -11.13% | 170 |
| Jun 30, 2025 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 8.89% | 4,472 |
| Jun 27, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -5.08% | 14,836 |
| Jun 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 15,691 |
| Jun 25, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.50% | 44,306 |
| Jun 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.13% | 72,531 |
| Jun 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 5,291 |
| Jun 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 7,089 |
| Jun 18, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 5,692 |
| Jun 17, 2025 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 1.45% | 5,108 |
| Jun 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 27,499 |
| Jun 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.38% | 38,002 |
| Jun 12, 2025 | 5.32 | 5.32 | 5.30 | 5.32 | 5.32 | -0.37% | 2,101 |
| Jun 11, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.36% | 16,500 |
| Jun 10, 2025 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | 0.29% | 18,701 |
| Jun 9, 2025 | 5.11 | 5.20 | 5.11 | 5.20 | 5.20 | 3.63% | 5,259 |
| Jun 6, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 24,356 |
| Jun 5, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.59% | 11,001 |
| Jun 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 11,201 |
| Jun 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.48% | 16,760 |
| Jun 2, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.92% | 9,521 |
| May 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1,716 |
| May 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | 7,716 |
| May 28, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.20% | 2,341 |
| May 27, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.40% | 24,039 |
| May 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | 22,561 |
| May 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 17,198 |
| May 21, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 66,236 |
| May 20, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -3.60% | 47,632 |
| May 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 7.14% | 201 |
| May 16, 2025 | 4.64 | 4.67 | 4.64 | 4.67 | 4.67 | 2.80% | 43,094 |
| May 15, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.55% | 11,296 |
| May 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 54,808 |
| May 13, 2025 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 1.69% | 68,137 |
| May 12, 2025 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 3.69% | 49,731 |
| May 9, 2025 | 4.25 | 4.28 | 4.24 | 4.28 | 4.28 | 3.01% | 76,359 |
| May 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 43,922 |
| May 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.56% | 29,794 |
| May 6, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.40% | 1,123 |
| May 5, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -3.52% | 7,575 |
| May 2, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.39% | 21,643 |
| May 1, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 3,300 |
| Apr 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | 26,298 |
| Apr 29, 2025 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -1.65% | 12,235 |