Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
5.06
-0.03 (-0.59%)
Sep 17, 2025, 4:38 PM EDT
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.27% | 13,708 |
| Aug 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.06% | 27,376 |
| Aug 19, 2025 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | -2.35% | 3,724 |
| Aug 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 20,022 |
| Aug 15, 2025 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 0.08% | 40,620 |
| Aug 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 16,953 |
| Aug 13, 2025 | 4.96 | 4.96 | 4.85 | 4.85 | 4.85 | -2.22% | 20,757 |
| Aug 12, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | 0.81% | 3,364 |
| Aug 11, 2025 | 4.82 | 4.93 | 4.82 | 4.92 | 4.92 | 2.07% | 57,381 |
| Aug 8, 2025 | 4.80 | 4.87 | 4.80 | 4.82 | 4.82 | -1.03% | 12,285 |
| Aug 7, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.98% | 57,304 |
| Aug 6, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 39,534 |
| Aug 5, 2025 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | -1.07% | 47,468 |
| Aug 4, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Aug 1, 2025 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | -2.78% | 28,631 |
| Jul 31, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 20,536 |
| Jul 30, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 46,667 |
| Jul 29, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 70,274 |
| Jul 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.13% | 75,840 |
| Jul 25, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.95% | 28,400 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.33% | 47,757 |
| Jul 23, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.40% | 40,700 |
| Jul 22, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | -1.45% | 48,350 |
| Jul 21, 2025 | 5.58 | 5.58 | 5.53 | 5.53 | 5.53 | -3.25% | 19,427 |
| Jul 18, 2025 | 5.77 | 5.80 | 5.70 | 5.72 | 5.72 | 0.81% | 35,965 |
| Jul 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.80% | 7,881 |
| Jul 16, 2025 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -1.07% | 24,965 |
| Jul 15, 2025 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | 1.13% | 34,963 |
| Jul 14, 2025 | 5.60 | 5.60 | 5.54 | 5.57 | 5.57 | 0.13% | 34,669 |
| Jul 11, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.02% | 14,510 |
| 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 |