Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
6.75
-0.04 (-0.56%)
At close: Mar 27, 2026
KELTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.77 | 6.77 | 6.71 | 6.75 | 6.75 | -0.56% | 139,157 |
| Mar 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.07% | 101,517 |
| Mar 25, 2026 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | -0.50% | 29,004 |
| Mar 24, 2026 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | 2.43% | 88,563 |
| Mar 23, 2026 | 6.49 | 6.59 | 6.49 | 6.59 | 6.59 | -3.65% | 166,770 |
| Mar 20, 2026 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 0.15% | 64,689 |
| Mar 19, 2026 | 6.82 | 6.88 | 6.81 | 6.83 | 6.83 | 1.32% | 18,173 |
| Mar 18, 2026 | 6.71 | 6.74 | 6.71 | 6.74 | 6.74 | 0.43% | 7,740 |
| Mar 17, 2026 | 6.76 | 6.77 | 6.71 | 6.71 | 6.71 | 0.03% | 80,106 |
| Mar 16, 2026 | 6.78 | 6.78 | 6.71 | 6.71 | 6.71 | -1.03% | 183,331 |
| Mar 13, 2026 | 6.76 | 6.84 | 6.74 | 6.78 | 6.78 | 1.19% | 189,120 |
| Mar 12, 2026 | 6.56 | 6.75 | 6.47 | 6.70 | 6.70 | 0.15% | 1,703 |
| Mar 11, 2026 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 3.72% | 28,496 |
| Mar 10, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.37% | 428 |
| Mar 9, 2026 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | -0.22% | 3,962 |
| Mar 5, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.77% | 25,525 |
| Mar 4, 2026 | 6.47 | 6.49 | 6.47 | 6.49 | 6.49 | 0.31% | 40,378 |
| Mar 3, 2026 | 6.41 | 6.56 | 6.41 | 6.47 | 6.47 | 1.09% | 12,028 |
| Mar 2, 2026 | 6.48 | 6.48 | 6.35 | 6.40 | 6.40 | 4.75% | 2,850 |
| Feb 26, 2026 | 6.09 | 6.11 | 6.09 | 6.11 | 6.11 | 0.83% | 10,335 |
| Feb 25, 2026 | 6.12 | 6.12 | 6.06 | 6.06 | 6.06 | -1.46% | 672 |
| Feb 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.44% | 29,225 |
| Feb 23, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | 0.16% | 76,419 |
| Feb 20, 2026 | 6.38 | 6.38 | 6.23 | 6.23 | 6.23 | -1.81% | 1,100 |
| Feb 19, 2026 | 6.38 | 6.38 | 6.35 | 6.35 | 6.35 | 2.01% | 29,266 |
| Feb 18, 2026 | 6.30 | 6.30 | 6.22 | 6.22 | 6.22 | 2.30% | 70,197 |
| Feb 13, 2026 | 5.83 | 6.08 | 5.83 | 6.08 | 6.08 | 1.47% | 51,115 |
| Feb 12, 2026 | 5.92 | 6.01 | 5.92 | 5.99 | 5.99 | -5.04% | 97,030 |
| 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 |