Kelt Exploration Ltd. (KELTF)
OTCMKTS · Delayed Price · Currency is USD
6.92
-0.01 (-0.14%)
Aug 11, 2026, 12:04 PM EST
KELTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |