Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
7.38
+0.13 (1.79%)
Jun 3, 2026, 12:55 PM EST
KELTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 6.11 | 6.30 | 6.11 | 6.28 | 6.28 | -4.41% | 57,356 |
| Apr 7, 2026 | 6.62 | 6.62 | 6.57 | 6.57 | 6.57 | 1.70% | 3,308 |
| Apr 6, 2026 | 6.45 | 6.46 | 6.45 | 6.46 | 6.46 | 1.41% | 14,933 |
| Apr 2, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.71% | 66,436 |
| Apr 1, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -8.20% | 41,261 |
| Mar 31, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.09% | 37,770 |
| 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 | 1.08% | 101,517 |
| Mar 25, 2026 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | -0.51% | 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 |