Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
6.99
+0.00 (0.07%)
At close: Nov 9, 2026
KELTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 0.07% | 141,989 |
| Nov 6, 2026 | 6.95 | 6.98 | 6.95 | 6.98 | 6.98 | -0.29% | 154,431 |
| Nov 5, 2026 | 7.26 | 7.29 | 7.00 | 7.00 | 7.00 | -5.66% | 250,907 |
| Nov 4, 2026 | 7.44 | 7.44 | 7.40 | 7.42 | 7.42 | -5.86% | 46,622 |
| Nov 2, 2026 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | -6.87% | 47,901 |
| Oct 30, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.11% | 14,643 |
| Oct 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.14% | 102,612 |
| Oct 28, 2026 | 8.43 | 8.47 | 8.43 | 8.47 | 8.47 | 1.40% | 145,843 |
| Oct 27, 2026 | 8.36 | 8.38 | 8.34 | 8.35 | 8.35 | -1.53% | 26,052 |
| Oct 26, 2026 | 8.47 | 8.55 | 8.47 | 8.48 | 8.48 | 0.12% | 113,944 |
| Oct 23, 2026 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | 2.92% | 51,513 |
| Oct 22, 2026 | 8.23 | 8.24 | 8.23 | 8.23 | 8.23 | 0.86% | 5,976 |
| Oct 20, 2026 | 8.43 | 8.43 | 8.16 | 8.16 | 8.16 | -2.51% | 76,701 |
| Oct 19, 2026 | 8.16 | 8.37 | 8.16 | 8.37 | 8.37 | 3.98% | 3,867 |
| Oct 16, 2026 | 7.94 | 8.05 | 7.94 | 8.05 | 8.05 | 3.79% | 11,900 |
| Oct 15, 2026 | 7.69 | 7.76 | 7.69 | 7.76 | 7.76 | 0.10% | 234,409 |
| Oct 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.80% | 126,209 |
| Oct 13, 2026 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 2.20% | 102,760 |
| Oct 8, 2026 | 7.67 | 7.72 | 7.61 | 7.72 | 7.72 | 0.65% | 32,016 |
| Oct 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.92% | 116,010 |
| Oct 6, 2026 | 7.38 | 7.60 | 7.37 | 7.60 | 7.60 | 0.26% | 35,377 |
| Oct 5, 2026 | 7.25 | 7.58 | 7.25 | 7.58 | 7.58 | 5.69% | 2,787 |
| Oct 1, 2026 | 7.21 | 7.21 | 7.15 | 7.17 | 7.17 | -2.55% | 52,696 |
| Sep 30, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.94% | 8,031 |
| Sep 29, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.73% | 11,147 |
| Sep 28, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | 7.50 | -0.66% | 25,672 |
| Sep 25, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -0.66% | 31,608 |
| Sep 24, 2026 | 7.59 | 7.66 | 7.59 | 7.60 | 7.60 | 0.96% | 84,376 |
| Sep 23, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | 1.87% | 53,925 |
| Sep 22, 2026 | 7.53 | 7.53 | 7.39 | 7.39 | 7.39 | -5.26% | 6,065 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 40,782 |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 76,317 |
| Sep 17, 2026 | 7.87 | 7.99 | 7.86 | 7.99 | 7.99 | 0.13% | 116,237 |
| Sep 16, 2026 | 7.92 | 7.98 | 7.92 | 7.98 | 7.98 | -0.37% | 173,469 |
| Sep 15, 2026 | 7.93 | 8.16 | 7.93 | 8.01 | 8.01 | 1.78% | 137,979 |
| Sep 14, 2026 | 8.19 | 8.19 | 7.76 | 7.87 | 7.87 | 2.61% | 128,078 |
| Sep 11, 2026 | 7.37 | 7.68 | 7.37 | 7.67 | 7.67 | 2.82% | 93,856 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -0.80% | 95,471 |
| Sep 9, 2026 | 7.65 | 7.65 | 7.52 | 7.52 | 7.52 | -1.70% | 68,806 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.96% | 34,071 |
| Sep 4, 2026 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | -1.46% | 138,451 |
| Sep 3, 2026 | 7.75 | 7.75 | 7.54 | 7.54 | 7.54 | -2.71% | 81,471 |
| Sep 2, 2026 | 7.69 | 7.75 | 7.69 | 7.75 | 7.75 | 1.11% | 12,886 |
| Sep 1, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.59% | 3,462 |
| Aug 31, 2026 | 7.86 | 7.93 | 7.62 | 7.62 | 7.62 | -1.29% | 9,741 |
| Aug 28, 2026 | 7.73 | 7.74 | 7.70 | 7.72 | 7.72 | -1.96% | 38,637 |
| Aug 27, 2026 | 7.84 | 7.87 | 7.81 | 7.87 | 7.87 | 2.49% | 218,573 |
| Aug 26, 2026 | 7.53 | 7.80 | 7.53 | 7.68 | 7.68 | 2.44% | 18,439 |
| Aug 25, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 0.13% | 116,335 |
| Aug 24, 2026 | 7.27 | 7.49 | 7.27 | 7.49 | 7.49 | 0.67% | 210 |