Kelt Exploration Ltd. (TSX:KEL)
Canada
· Delayed Price · Currency is CAD 5.98
+0.10 (1.70%)
May 9, 2025, 4:00 PM EDT
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.83 | 5.99 | 5.80 | 5.98 | 5.98 | 1.70% | 464,426 |
| May 8, 2025 | 5.65 | 5.92 | 5.65 | 5.88 | 5.88 | 1.91% | 298,706 |
| May 7, 2025 | 5.58 | 5.77 | 5.52 | 5.77 | 5.77 | 3.22% | 317,100 |
| May 6, 2025 | 5.51 | 5.78 | 5.49 | 5.59 | 5.59 | 2.19% | 160,514 |
| May 5, 2025 | 5.65 | 5.67 | 5.46 | 5.47 | 5.47 | -4.70% | 203,007 |
| May 2, 2025 | 5.70 | 5.78 | 5.61 | 5.74 | 5.74 | 1.06% | 172,621 |
| May 1, 2025 | 5.70 | 5.79 | 5.62 | 5.68 | 5.68 | 1.61% | 196,500 |
| Apr 30, 2025 | 5.66 | 5.69 | 5.54 | 5.59 | 5.59 | -3.12% | 257,727 |
| Apr 29, 2025 | 5.89 | 5.91 | 5.77 | 5.77 | 5.77 | -3.67% | 386,200 |
| Apr 28, 2025 | 5.97 | 6.02 | 5.92 | 5.99 | 5.99 | 0.34% | 160,800 |
| Apr 25, 2025 | 5.88 | 6.03 | 5.87 | 5.97 | 5.97 | 1.70% | 366,500 |
| Apr 24, 2025 | 5.81 | 5.92 | 5.79 | 5.87 | 5.87 | 2.62% | 233,443 |
| Apr 23, 2025 | 5.87 | 5.91 | 5.67 | 5.72 | 5.72 | -1.89% | 283,100 |
| Apr 22, 2025 | 5.81 | 5.88 | 5.78 | 5.83 | 5.83 | 1.39% | 198,514 |
| Apr 21, 2025 | 5.75 | 5.78 | 5.67 | 5.75 | 5.75 | -0.69% | 256,700 |
| Apr 17, 2025 | 5.71 | 5.84 | 5.69 | 5.79 | 5.79 | 2.12% | 278,300 |
| Apr 16, 2025 | 5.54 | 5.74 | 5.51 | 5.67 | 5.67 | 2.90% | 256,739 |
| Apr 15, 2025 | 5.50 | 5.62 | 5.46 | 5.51 | 5.51 | 0.36% | 408,825 |
| Apr 14, 2025 | 5.46 | 5.72 | 5.29 | 5.49 | 5.49 | 2.43% | 454,304 |
| Apr 11, 2025 | 5.00 | 5.41 | 5.00 | 5.36 | 5.36 | 2.29% | 814,207 |
| Apr 10, 2025 | 5.57 | 5.60 | 5.09 | 5.24 | 5.24 | -7.58% | 534,400 |
| Apr 9, 2025 | 5.00 | 5.74 | 4.90 | 5.67 | 5.67 | 8.62% | 882,529 |
| Apr 8, 2025 | 5.82 | 6.12 | 5.18 | 5.22 | 5.22 | -6.95% | 659,800 |
| Apr 7, 2025 | 5.48 | 5.76 | 5.33 | 5.61 | 5.61 | -0.88% | 644,120 |
| Apr 4, 2025 | 6.01 | 6.01 | 5.56 | 5.66 | 5.66 | -10.02% | 731,800 |
| Apr 3, 2025 | 6.46 | 6.72 | 6.28 | 6.29 | 6.29 | -9.50% | 536,500 |
| Apr 2, 2025 | 6.81 | 6.96 | 6.80 | 6.95 | 6.95 | 0.72% | 425,000 |
| Apr 1, 2025 | 6.80 | 6.96 | 6.80 | 6.90 | 6.90 | 1.47% | 297,200 |
| Mar 31, 2025 | 6.72 | 6.85 | 6.71 | 6.80 | 6.80 | 0.89% | 304,903 |
| Mar 28, 2025 | 6.80 | 6.84 | 6.72 | 6.74 | 6.74 | -0.88% | 383,500 |
| Mar 27, 2025 | 6.77 | 6.88 | 6.70 | 6.80 | 6.80 | 0.74% | 371,502 |
| Mar 26, 2025 | 6.72 | 6.86 | 6.71 | 6.75 | 6.75 | 0.75% | 321,000 |
| Mar 25, 2025 | 6.71 | 6.78 | 6.68 | 6.70 | 6.70 | - | 151,400 |
| Mar 24, 2025 | 6.71 | 6.83 | 6.63 | 6.70 | 6.70 | 0.90% | 949,500 |
| Mar 21, 2025 | 6.63 | 6.72 | 6.61 | 6.64 | 6.64 | -0.45% | 441,700 |
| Mar 20, 2025 | 6.43 | 6.74 | 6.43 | 6.67 | 6.67 | 2.93% | 606,400 |
| Mar 19, 2025 | 6.43 | 6.52 | 6.43 | 6.48 | 6.48 | 1.41% | 464,026 |
| Mar 18, 2025 | 6.43 | 6.49 | 6.38 | 6.39 | 6.39 | -0.93% | 259,009 |
| Mar 17, 2025 | 6.46 | 6.55 | 6.41 | 6.45 | 6.45 | 0.62% | 458,800 |
| Mar 14, 2025 | 6.36 | 6.42 | 6.30 | 6.41 | 6.41 | 1.10% | 475,500 |
| Mar 13, 2025 | 6.20 | 6.48 | 6.20 | 6.34 | 6.34 | 0.32% | 731,533 |
| Mar 12, 2025 | 6.09 | 6.33 | 6.08 | 6.32 | 6.32 | 4.46% | 460,500 |
| Mar 11, 2025 | 5.88 | 6.10 | 5.88 | 6.05 | 6.05 | 3.60% | 393,440 |
| Mar 10, 2025 | 6.06 | 6.06 | 5.80 | 5.84 | 5.84 | -3.79% | 564,030 |
| Mar 7, 2025 | 6.01 | 6.19 | 6.01 | 6.07 | 6.07 | 1.85% | 372,323 |
| Mar 6, 2025 | 6.00 | 6.05 | 5.91 | 5.96 | 5.96 | -1.65% | 410,600 |
| Mar 5, 2025 | 5.79 | 6.09 | 5.78 | 6.06 | 6.06 | 3.59% | 482,300 |
| Mar 4, 2025 | 5.80 | 5.91 | 5.64 | 5.85 | 5.85 | -1.52% | 1,389,434 |
| Mar 3, 2025 | 6.28 | 6.35 | 5.88 | 5.94 | 5.94 | -5.11% | 566,718 |
| Feb 28, 2025 | 6.21 | 6.27 | 6.10 | 6.26 | 6.26 | 0.16% | 346,400 |