Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
5.68
-0.01 (-0.25%)
Dec 31, 2025, 4:00 PM EST
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 5.45 | 5.45 | 5.32 | 5.35 | 5.35 | 0.56% | 12,567 |
| Nov 19, 2025 | 5.21 | 5.32 | 5.21 | 5.32 | 5.32 | -0.56% | 24,064 |
| Nov 18, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 3.38% | 127,082 |
| Nov 17, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.45% | 54,005 |
| Nov 14, 2025 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | -2.37% | 62,992 |
| Nov 13, 2025 | 5.64 | 5.64 | 5.49 | 5.49 | 5.49 | -3.85% | 71,076 |
| Nov 12, 2025 | 5.80 | 5.80 | 5.71 | 5.71 | 5.71 | -2.53% | 71,195 |
| Nov 11, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 10.74% | 76,117 |
| Nov 6, 2025 | 5.23 | 5.29 | 5.23 | 5.29 | 5.29 | 1.15% | 41,356 |
| Nov 5, 2025 | 5.15 | 5.24 | 5.14 | 5.23 | 5.23 | 7.84% | 156,359 |
| Nov 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.54% | 105,849 |
| 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 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 10, 2025 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -4.12% | 11,404 |