Kelt Exploration Ltd. (KELTF)
OTCMKTS
· Delayed Price · Currency is USD
4.590
+0.220 (5.03%)
Dec 24, 2024, 4:00 PM EST
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Dec 24, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 5.03% | 10,800 |
| Dec 23, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 5,859 |
| Dec 20, 2024 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 1.72% | 9,089 |
| Dec 19, 2024 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -0.32% | 37,587 |
| Dec 18, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.47% | 34,098 |
| Dec 17, 2024 | 4.37 | 4.38 | 4.29 | 4.29 | 4.29 | -6.90% | 2,884 |
| Dec 16, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 17,634 |
| Dec 13, 2024 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | -0.48% | 14,471 |
| Dec 12, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | 29,239 |
| Dec 11, 2024 | 4.57 | 4.63 | 4.54 | 4.63 | 4.63 | 1.98% | 12,011 |
| Dec 10, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 9,059 |
| Dec 9, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 11,716 |
| Dec 6, 2024 | 4.51 | 4.54 | 4.51 | 4.54 | 4.54 | -1.48% | 2,383 |
| Dec 5, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 9,318 |
| Dec 4, 2024 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -2.37% | 10,954 |
| Dec 3, 2024 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -5.60% | 18,297 |
| Dec 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10,740 |
| Nov 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 14,815 |
| Nov 27, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,021 |
| Nov 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10,278 |
| Nov 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 8,550 |
| Nov 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.57% | 6,000 |
| Nov 21, 2024 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 6.58% | 5,167 |
| Nov 20, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.52% | 1,030 |
| Nov 19, 2024 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | 1.27% | 8,698 |
| Nov 18, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 20,027 |
| Nov 15, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 47,133 |
| Nov 14, 2024 | 4.55 | 4.73 | 4.55 | 4.73 | 4.73 | 5.46% | 35,341 |
| Nov 13, 2024 | 4.45 | 4.49 | 4.41 | 4.49 | 4.49 | -0.33% | 4,396 |
| Nov 12, 2024 | 4.56 | 4.57 | 4.50 | 4.50 | 4.50 | -0.62% | 17,214 |
| Nov 11, 2024 | 4.51 | 4.53 | 4.51 | 4.53 | 4.53 | -0.85% | 2,598 |
| Nov 8, 2024 | 4.56 | 4.57 | 4.52 | 4.57 | 4.57 | -0.72% | 9,948 |
| Nov 7, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.24% | 18,495 |
| Nov 6, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.65% | 60,808 |
| Nov 5, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | 13,857 |
| Nov 4, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.02% | 25,706 |
| Nov 1, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.71% | 1,248 |
| Oct 31, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | 8,040 |
| Oct 30, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 10,903 |
| Oct 29, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 34,146 |
| Oct 28, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 42,872 |
| Oct 25, 2024 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 2.73% | 8,716 |
| Oct 24, 2024 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 2.94% | 11,872 |
| Oct 23, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | 11,389 |
| Oct 22, 2024 | 4.63 | 4.63 | 4.56 | 4.56 | 4.56 | -0.22% | 3,129 |
| Oct 21, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.56% | 583 |
| Oct 18, 2024 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -1.53% | 14,211 |
| Oct 17, 2024 | 4.63 | 4.63 | 4.57 | 4.57 | 4.57 | -1.08% | 11,877 |
| Oct 16, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.49% | 50,510 |
| Oct 15, 2024 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | -5.63% | 137,375 |
| Oct 14, 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 2.05% | 15,600 |
| Oct 11, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.81% | 4,397 |
| Oct 10, 2024 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 3.77% | 10,779 |
| Oct 9, 2024 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -2.43% | 38,021 |
| Oct 8, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 6,021 |
| Oct 7, 2024 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | 12.11% | 61,095 |
| Oct 4, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -9.15% | 5,961 |
| Oct 3, 2024 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 1.91% | 16,907 |
| Oct 2, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 15,577 |
| Oct 1, 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 2.61% | 6,043 |
| Sep 30, 2024 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | 1.10% | 22,119 |
| Sep 27, 2024 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 0.15% | 15,734 |
| Sep 26, 2024 | 4.56 | 4.56 | 4.53 | 4.54 | 4.54 | -2.03% | 51,386 |
| Sep 25, 2024 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | -2.79% | 31,806 |
| Sep 24, 2024 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 1.40% | 12,022 |
| Sep 23, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 29,284 |
| Sep 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 77,847 |
| Sep 19, 2024 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 2.93% | 85,024 |
| Sep 18, 2024 | 4.57 | 4.60 | 4.54 | 4.57 | 4.57 | 4.58% | 74,800 |
| Sep 17, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 29,139 |
| Sep 16, 2024 | 4.39 | 4.40 | 4.37 | 4.37 | 4.37 | -0.68% | 34,705 |
| Sep 13, 2024 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | 1.38% | 39,688 |
| Sep 12, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | 31,648 |
| Sep 11, 2024 | 4.24 | 4.35 | 4.23 | 4.35 | 4.35 | -1.16% | 43,161 |
| Sep 10, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 126,291 |
| Sep 9, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.43% | 44,199 |
| Sep 6, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 45,584 |
| Sep 5, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 30,894 |
| Sep 4, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 6,554 |
| Sep 3, 2024 | 4.51 | 4.51 | 4.42 | 4.42 | 4.42 | -6.32% | 33,388 |
| Aug 30, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 15,744 |
| Aug 29, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.19% | 42,976 |
| Aug 28, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.97% | 30,268 |
| Aug 27, 2024 | 4.75 | 4.75 | 4.66 | 4.71 | 4.71 | -1.38% | 75,966 |
| Aug 26, 2024 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 3.83% | 70,731 |
| Aug 23, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 25,478 |
| Aug 22, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 11,674 |
| Aug 21, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 12,724 |
| Aug 20, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 22,350 |
| Aug 19, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.66% | 34,928 |
| Aug 16, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.63% | 43,046 |
| Aug 15, 2024 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | 1.84% | 36,074 |
| Aug 14, 2024 | 4.50 | 4.52 | 4.49 | 4.52 | 4.52 | 2.64% | 43,046 |
| Aug 13, 2024 | 4.36 | 4.43 | 4.36 | 4.40 | 4.40 | -1.57% | 57,570 |
| Aug 12, 2024 | 4.47 | 4.47 | 4.46 | 4.47 | 4.47 | 9.29% | 55,445 |
| Aug 9, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.33% | 19,789 |
| Aug 8, 2024 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.75% | 28,728 |
| Aug 7, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 11,344 |
| Aug 6, 2024 | 4.11 | 4.12 | 4.09 | 4.11 | 4.11 | -1.58% | 90,375 |