Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
7.67
+0.21 (2.82%)
At close: Sep 11, 2026
KELTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.34% | 213,118 |
| Aug 20, 2026 | 7.26 | 7.74 | 7.12 | 7.27 | 7.27 | 3.41% | 9,267 |
| Aug 19, 2026 | 6.99 | 7.07 | 6.99 | 7.03 | 7.03 | 1.01% | 27,673 |
| Aug 18, 2026 | 6.97 | 6.97 | 6.96 | 6.96 | 6.96 | 1.02% | 29,071 |
| Aug 17, 2026 | 7.73 | 7.73 | 6.88 | 6.89 | 6.89 | 1.32% | 3,835 |
| Aug 13, 2026 | 6.95 | 6.95 | 6.76 | 6.80 | 6.80 | -0.29% | 89,326 |
| Aug 12, 2026 | 6.90 | 6.91 | 6.82 | 6.82 | 6.82 | -1.33% | 36,100 |
| Aug 11, 2026 | 6.86 | 6.93 | 6.86 | 6.91 | 6.91 | -0.26% | 64,035 |
| Aug 10, 2026 | 6.86 | 6.93 | 6.86 | 6.93 | 6.93 | 1.91% | 49,572 |
| Aug 7, 2026 | 6.93 | 6.94 | 6.79 | 6.80 | 6.80 | -0.64% | 14,503 |
| Aug 6, 2026 | 6.75 | 6.90 | 6.75 | 6.84 | 6.84 | 2.29% | 77,546 |
| Aug 5, 2026 | 6.70 | 6.72 | 6.67 | 6.69 | 6.69 | -5.56% | 17,624 |
| Aug 3, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.21% | 155 |
| Jul 31, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | 2.75% | 13,470 |
| Jul 30, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.58% | 6,531 |
| Jul 27, 2026 | 7.18 | 7.18 | 6.87 | 6.87 | 6.87 | -4.18% | 195,234 |
| Jul 24, 2026 | 7.17 | 7.18 | 7.17 | 7.17 | 7.17 | -2.18% | 73,927 |
| Jul 23, 2026 | 7.35 | 7.38 | 7.33 | 7.33 | 7.33 | 3.23% | 956 |
| Jul 22, 2026 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | 4.57% | 5,953 |
| Jul 21, 2026 | 6.83 | 6.83 | 6.79 | 6.79 | 6.79 | -0.19% | 110,273 |
| Jul 20, 2026 | 6.70 | 6.87 | 6.70 | 6.80 | 6.80 | 0.93% | 8,401 |
| Jul 17, 2026 | 6.88 | 6.88 | 6.66 | 6.74 | 6.74 | -0.88% | 106,542 |
| Jul 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.44% | 35,264 |
| Jul 15, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.88% | 500 |
| Jul 13, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 4.32% | 6,831 |
| Jul 10, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.06% | 96,085 |
| Jul 9, 2026 | 6.62 | 6.62 | 6.60 | 6.61 | 6.61 | -0.30% | 110,108 |
| Jul 8, 2026 | 6.51 | 6.63 | 6.51 | 6.63 | 6.63 | 2.39% | 2,700 |
| Jul 7, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.53% | 17,497 |
| Jul 6, 2026 | 6.52 | 6.90 | 6.41 | 6.44 | 6.44 | 1.63% | 40,976 |
| Jul 2, 2026 | 6.20 | 6.42 | 6.18 | 6.34 | 6.34 | 1.73% | 147,137 |
| Jul 1, 2026 | 6.20 | 6.39 | 6.20 | 6.23 | 6.23 | 0.16% | 11,562 |
| Jun 30, 2026 | 6.22 | 6.27 | 6.22 | 6.22 | 6.22 | 1.63% | 8,907 |
| Jun 29, 2026 | 6.09 | 6.12 | 6.06 | 6.12 | 6.12 | 1.32% | 16,973 |
| 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 |