Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
5.98
-0.18 (-2.92%)
Feb 12, 2026, 1:39 PM EST
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.23 | 6.37 | 6.13 | 6.31 | 6.31 | 3.68% | 34,007 |
| Feb 10, 2026 | 6.04 | 6.15 | 6.04 | 6.09 | 6.09 | 1.60% | 100,715 |
| Feb 9, 2026 | 5.98 | 6.02 | 5.98 | 5.99 | 5.99 | 2.57% | 87,800 |
| Feb 6, 2026 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 3.73% | 3,592 |
| Feb 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -3.60% | 8,584 |
| Feb 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 4.29% | 34,704 |
| Feb 3, 2026 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | 2.75% | 32,066 |
| Feb 2, 2026 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | -5.22% | 97,446 |
| Jan 30, 2026 | 5.84 | 5.88 | 5.75 | 5.75 | 5.75 | -4.17% | 37,651 |
| Jan 29, 2026 | 6.04 | 6.04 | 5.94 | 6.00 | 6.00 | 3.45% | 11,501 |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | 13,777 |
| Jan 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.46% | 52,400 |
| Jan 23, 2026 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | -0.87% | 56,300 |
| Jan 21, 2026 | 5.69 | 5.73 | 5.69 | 5.73 | 5.73 | 1.60% | 1,645 |
| Jan 20, 2026 | 5.65 | 5.70 | 5.64 | 5.64 | 5.64 | 3.75% | 57,591 |
| Jan 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -3.75% | 32,448 |
| Jan 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.62% | 19,156 |
| Jan 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.74% | 21,313 |
| Jan 13, 2026 | 5.47 | 5.47 | 5.41 | 5.41 | 5.41 | 0.37% | 14,501 |
| Jan 12, 2026 | 5.28 | 5.39 | 5.28 | 5.39 | 5.39 | 2.67% | 2,620 |
| Jan 9, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 1.74% | 21,296 |
| Jan 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.96% | 71,045 |
| Jan 7, 2026 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | -1.36% | 96,865 |
| Jan 6, 2026 | 5.38 | 5.38 | 5.26 | 5.28 | 5.28 | -3.08% | 100,797 |
| Jan 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.55% | 122,489 |
| Jan 2, 2026 | 5.72 | 5.72 | 5.68 | 5.71 | 5.71 | 0.60% | 4,500 |
| Dec 31, 2025 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | -0.25% | 4,098 |
| Dec 30, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.98% | 24,408 |
| Dec 29, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.63 | 8.99% | 31,830 |
| Dec 26, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -7.81% | 1,000 |
| Dec 23, 2025 | 5.52 | 5.61 | 5.52 | 5.61 | 5.61 | 2.34% | 29,822 |
| Dec 22, 2025 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | -0.72% | 48,958 |
| Dec 19, 2025 | 5.42 | 5.52 | 5.42 | 5.52 | 5.52 | 3.18% | 138,189 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.68% | 119,318 |
| Dec 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.90% | 101 |
| Dec 15, 2025 | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | 0.19% | 19,411 |
| Dec 12, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | -1.41% | 49,946 |
| Dec 11, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.65% | 36,775 |
| Dec 10, 2025 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -1.22% | 61,264 |
| Dec 9, 2025 | 5.54 | 5.54 | 5.43 | 5.43 | 5.43 | -2.41% | 17,739 |
| Dec 8, 2025 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | -4.63% | 39,320 |
| Dec 5, 2025 | 5.80 | 5.84 | 5.80 | 5.83 | 5.83 | 1.78% | 19,960 |
| Dec 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 3.02% | 4,963 |
| Dec 2, 2025 | 5.56 | 5.58 | 5.56 | 5.56 | 5.56 | -0.54% | 8,967 |
| Dec 1, 2025 | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | 2.19% | 20,811 |
| Nov 28, 2025 | 5.29 | 5.47 | 5.29 | 5.47 | 5.47 | 3.80% | 36,540 |
| Nov 26, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.74% | 136 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -5.30% | 38,036 |
| Nov 24, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 2.82% | 61,958 |
| Nov 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.56% | 201 |