Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
4.730
+0.330 (7.50%)
Oct 31, 2025, 4:00 PM EDT
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.64 | 4.73 | 4.64 | 4.73 | 4.73 | 7.50% | 69,136 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 5,997 |
| Oct 29, 2025 | 4.51 | 4.57 | 4.42 | 4.42 | 4.42 | 0.32% | 35,324 |
| Oct 28, 2025 | 4.43 | 4.43 | 4.36 | 4.41 | 4.41 | -1.21% | 3,340 |
| Oct 27, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -1.98% | 53,500 |
| Oct 24, 2025 | 4.52 | 4.55 | 4.52 | 4.55 | 4.55 | 0.22% | 2,670 |
| Oct 23, 2025 | 4.54 | 4.55 | 4.53 | 4.54 | 4.54 | 1.23% | 14,281 |
| Oct 22, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 3.10% | 781 |
| Oct 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 54,453 |
| Oct 20, 2025 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -1.58% | 42,584 |
| Oct 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | 27,992 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 6,308 |
| Oct 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 36,328 |
| Oct 14, 2025 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -3.23% | 8,230 |
| Oct 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Oct 10, 2025 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -4.12% | 11,404 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.77% | 42,804 |
| Oct 8, 2025 | 5.03 | 5.06 | 5.03 | 5.04 | 5.04 | -0.40% | 58,171 |
| Oct 7, 2025 | 5.01 | 5.06 | 5.00 | 5.06 | 5.06 | 1.61% | 23,945 |
| Oct 6, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 1.84% | 6,265 |
| Oct 3, 2025 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.41% | 20,336 |
| Oct 2, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 696 |
| Oct 1, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.60% | 13,133 |
| Sep 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 18,026 |
| Sep 29, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -2.53% | 10,757 |
| Sep 26, 2025 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | -0.31% | 30,043 |
| Sep 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.61% | 13,555 |
| Sep 24, 2025 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | 1.53% | 11,839 |
| Sep 23, 2025 | 5.14 | 5.18 | 5.14 | 5.15 | 5.15 | 1.80% | 9,017 |
| Sep 22, 2025 | 4.96 | 5.06 | 4.96 | 5.06 | 5.06 | 1.61% | 16,885 |
| Sep 19, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | -1.58% | 48,050 |
| Sep 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 14,832 |
| Sep 17, 2025 | 5.09 | 5.10 | 5.06 | 5.06 | 5.06 | -0.59% | 29,498 |
| Sep 16, 2025 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | 2.83% | 46,802 |
| Sep 15, 2025 | 4.95 | 4.95 | 4.91 | 4.95 | 4.95 | 0.81% | 114,206 |
| Sep 12, 2025 | 4.94 | 5.01 | 4.91 | 4.91 | 4.91 | 1.03% | 10,675 |
| Sep 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 12,526 |
| Sep 10, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 2.10% | 126,887 |
| Sep 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 79,061 |
| Sep 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 8,678 |
| Sep 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | 8,061 |
| Sep 4, 2025 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 1.04% | 10,088 |
| Sep 3, 2025 | 4.85 | 4.85 | 4.79 | 4.79 | 4.79 | -2.94% | 97,779 |
| Sep 2, 2025 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 0.30% | 14,858 |
| Aug 29, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | -0.81% | 10,829 |
| Aug 28, 2025 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 0.83% | 15,505 |
| Aug 27, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 9,698 |
| Aug 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.03% | 53,488 |
| Aug 25, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.27% | 12,234 |
| Aug 22, 2025 | 4.97 | 5.03 | 4.96 | 5.03 | 5.03 | 6.43% | 20,460 |