Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
6.04
-0.04 (-0.66%)
At close: Jun 26, 2026
KELTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.66% | 19,188 |
| Jun 25, 2026 | 6.07 | 6.16 | 6.07 | 6.08 | 6.08 | 0.50% | 39,864 |
| Jun 24, 2026 | 6.07 | 6.14 | 5.99 | 6.05 | 6.05 | -1.91% | 87,397 |
| Jun 23, 2026 | 6.18 | 6.18 | 6.17 | 6.17 | 6.17 | -0.19% | 73,332 |
| Jun 22, 2026 | 6.24 | 6.26 | 6.18 | 6.18 | 6.18 | -0.16% | 254,658 |
| Jun 18, 2026 | 6.23 | 6.23 | 6.15 | 6.19 | 6.19 | -4.62% | 15,853 |
| Jun 17, 2026 | 6.64 | 6.64 | 6.49 | 6.49 | 6.49 | -2.08% | 61,263 |
| Jun 16, 2026 | 6.75 | 6.80 | 6.60 | 6.63 | 6.63 | -1.95% | 67,659 |
| Jun 15, 2026 | 7.56 | 7.56 | 6.76 | 6.76 | 6.76 | -5.85% | 14,900 |
| Jun 11, 2026 | 7.22 | 7.31 | 7.05 | 7.18 | 7.18 | -1.37% | 17,708 |
| Jun 10, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.90% | 6,217 |
| Jun 9, 2026 | 6.86 | 6.94 | 6.76 | 6.94 | 6.94 | -0.86% | 32,685 |
| Jun 5, 2026 | 7.28 | 7.28 | 7.00 | 7.00 | 7.00 | -4.76% | 42,677 |
| Jun 4, 2026 | 7.26 | 7.40 | 7.26 | 7.35 | 7.35 | 0.41% | 13,024 |
| Jun 3, 2026 | 7.16 | 7.42 | 7.13 | 7.32 | 7.32 | 2.52% | 48,443 |
| Jun 2, 2026 | 6.90 | 7.25 | 6.90 | 7.14 | 7.14 | 5.00% | 40,983 |
| Jun 1, 2026 | 6.64 | 6.93 | 6.63 | 6.80 | 6.80 | 3.66% | 87,086 |
| May 29, 2026 | 6.64 | 6.64 | 6.55 | 6.56 | 6.56 | -2.40% | 232,599 |
| May 28, 2026 | 6.69 | 6.76 | 6.69 | 6.72 | 6.72 | 1.02% | 30,842 |
| May 27, 2026 | 6.83 | 6.83 | 6.64 | 6.65 | 6.65 | -2.88% | 13,587 |
| May 26, 2026 | 6.90 | 6.92 | 6.85 | 6.85 | 6.85 | -6.01% | 36,675 |
| May 22, 2026 | 7.50 | 7.50 | 7.29 | 7.29 | 7.29 | 0.94% | 30,861 |
| May 21, 2026 | 7.34 | 7.35 | 7.19 | 7.22 | 7.22 | -0.69% | 78,496 |
| May 20, 2026 | 7.45 | 7.45 | 7.24 | 7.27 | 7.27 | -2.02% | 11,105 |
| May 19, 2026 | 7.19 | 7.42 | 7.19 | 7.42 | 7.42 | 5.85% | 66,817 |
| May 18, 2026 | 6.51 | 7.01 | 6.51 | 7.01 | 7.01 | -2.91% | 4,681 |
| May 15, 2026 | 7.23 | 7.23 | 7.22 | 7.22 | 7.22 | -0.28% | 104,483 |
| May 14, 2026 | 7.12 | 7.24 | 7.12 | 7.24 | 7.24 | 2.97% | 150,148 |
| May 13, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.39% | 35,364 |
| May 12, 2026 | 7.20 | 7.20 | 7.13 | 7.13 | 7.13 | 0.42% | 22,726 |
| May 8, 2026 | 7.23 | 7.23 | 7.10 | 7.10 | 7.10 | 0.28% | 16,632 |
| May 7, 2026 | 6.80 | 7.08 | 6.74 | 7.08 | 7.08 | 0.85% | 14,270 |
| May 6, 2026 | 7.24 | 7.24 | 7.02 | 7.02 | 7.02 | -5.64% | 83,387 |
| May 5, 2026 | 7.41 | 7.44 | 7.41 | 7.44 | 7.44 | -0.80% | 85,300 |
| May 4, 2026 | 8.24 | 8.24 | 7.37 | 7.50 | 7.50 | 2.04% | 118,395 |
| May 1, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.84% | 77,547 |
| Apr 30, 2026 | 7.34 | 7.41 | 7.32 | 7.41 | 7.41 | 0.98% | 97,754 |
| Apr 29, 2026 | 7.35 | 7.42 | 7.25 | 7.34 | 7.34 | 1.38% | 233,778 |
| Apr 28, 2026 | 7.12 | 7.24 | 7.04 | 7.24 | 7.24 | 1.54% | 316,512 |
| Apr 27, 2026 | 6.75 | 7.13 | 6.75 | 7.13 | 7.13 | 14.79% | 99,024 |
| Apr 24, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 1.02% | 56,032 |
| Apr 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.54% | 61,661 |
| Apr 22, 2026 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | 0.74% | 35,799 |
| Apr 21, 2026 | 6.03 | 6.07 | 6.00 | 6.07 | 6.07 | 4.37% | 36,985 |
| Apr 17, 2026 | 5.96 | 5.96 | 5.78 | 5.82 | 5.82 | -6.72% | 76,481 |
| Apr 16, 2026 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | -0.56% | 14,286 |
| Apr 15, 2026 | 6.11 | 6.30 | 6.11 | 6.27 | 6.27 | 1.13% | 11,954 |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.40% | 35,270 |
| Apr 13, 2026 | 6.43 | 6.45 | 6.42 | 6.42 | 6.42 | 2.69% | 4,294 |
| Apr 9, 2026 | 6.25 | 6.26 | 6.22 | 6.25 | 6.25 | -0.48% | 30,648 |