Kelt Exploration Ltd. (TSX:KEL)
Canada · Delayed Price · Currency is CAD 8.01
+0.25 (3.22%)
At close: Dec 3, 2025
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.81 | 8.18 | 7.80 | 8.01 | 8.01 | 3.22% | 708,638 |
| Dec 2, 2025 | 7.79 | 7.92 | 7.70 | 7.76 | 7.76 | -0.64% | 167,501 |
| Dec 1, 2025 | 7.85 | 7.96 | 7.81 | 7.81 | 7.81 | 0.26% | 363,455 |
| Nov 28, 2025 | 7.46 | 7.84 | 7.40 | 7.79 | 7.79 | 4.70% | 516,182 |
| Nov 27, 2025 | 7.37 | 7.48 | 7.35 | 7.44 | 7.44 | 0.54% | 107,380 |
| Nov 26, 2025 | 7.30 | 7.48 | 7.29 | 7.40 | 7.40 | 1.51% | 523,033 |
| Nov 25, 2025 | 7.60 | 7.74 | 7.26 | 7.29 | 7.29 | -5.81% | 864,224 |
| Nov 24, 2025 | 7.40 | 7.74 | 7.40 | 7.74 | 7.74 | 4.17% | 1,205,311 |
| Nov 21, 2025 | 7.43 | 7.50 | 7.30 | 7.43 | 7.43 | -0.67% | 269,335 |
| Nov 20, 2025 | 7.70 | 7.72 | 7.46 | 7.48 | 7.48 | -1.32% | 299,609 |
| Nov 19, 2025 | 7.46 | 7.61 | 7.28 | 7.58 | 7.58 | 0.93% | 436,940 |
| Nov 18, 2025 | 7.20 | 7.53 | 7.15 | 7.51 | 7.51 | 3.59% | 506,718 |
| Nov 17, 2025 | 7.58 | 7.58 | 7.25 | 7.25 | 7.25 | -4.48% | 513,842 |
| Nov 14, 2025 | 7.75 | 7.82 | 7.51 | 7.59 | 7.59 | -1.43% | 595,596 |
| Nov 13, 2025 | 7.87 | 8.06 | 7.64 | 7.70 | 7.70 | -3.63% | 830,085 |
| Nov 12, 2025 | 8.19 | 8.22 | 7.98 | 7.99 | 7.99 | -2.68% | 810,195 |
| Nov 11, 2025 | 7.78 | 8.22 | 7.78 | 8.21 | 8.21 | 6.35% | 1,430,242 |
| Nov 10, 2025 | 7.75 | 7.75 | 7.59 | 7.72 | 7.72 | 0.13% | 956,304 |
| Nov 7, 2025 | 7.47 | 7.72 | 7.44 | 7.71 | 7.71 | 3.77% | 1,022,921 |
| Nov 6, 2025 | 7.30 | 7.53 | 7.25 | 7.43 | 7.43 | 0.41% | 591,404 |
| Nov 5, 2025 | 6.84 | 7.47 | 6.84 | 7.40 | 7.40 | 8.19% | 1,260,548 |
| Nov 4, 2025 | 6.72 | 6.87 | 6.70 | 6.84 | 6.84 | 0.44% | 589,665 |
| Nov 3, 2025 | 6.66 | 6.83 | 6.58 | 6.81 | 6.81 | 2.10% | 412,726 |
| Oct 31, 2025 | 6.47 | 6.68 | 6.44 | 6.67 | 6.67 | 5.37% | 703,910 |
| Oct 30, 2025 | 6.14 | 6.38 | 6.14 | 6.33 | 6.33 | 2.59% | 756,399 |
| Oct 29, 2025 | 6.16 | 6.42 | 6.15 | 6.17 | 6.17 | 0.49% | 554,401 |
| Oct 28, 2025 | 6.22 | 6.23 | 6.07 | 6.14 | 6.14 | -2.07% | 309,594 |
| Oct 27, 2025 | 6.32 | 6.35 | 6.23 | 6.27 | 6.27 | -0.48% | 236,384 |
| Oct 24, 2025 | 6.38 | 6.42 | 6.29 | 6.30 | 6.30 | -0.47% | 256,441 |
| Oct 23, 2025 | 6.31 | 6.45 | 6.28 | 6.33 | 6.33 | 1.93% | 536,745 |
| Oct 22, 2025 | 6.15 | 6.28 | 6.11 | 6.21 | 6.21 | 1.31% | 614,829 |
| Oct 21, 2025 | 6.07 | 6.15 | 5.96 | 6.13 | 6.13 | 1.16% | 934,206 |
| Oct 20, 2025 | 6.20 | 6.29 | 6.03 | 6.06 | 6.06 | -2.42% | 881,824 |
| Oct 17, 2025 | 6.29 | 6.32 | 6.15 | 6.21 | 6.21 | -1.58% | 444,957 |
| Oct 16, 2025 | 6.34 | 6.34 | 6.21 | 6.31 | 6.31 | - | 487,014 |
| Oct 15, 2025 | 6.38 | 6.46 | 6.29 | 6.31 | 6.31 | -0.63% | 333,295 |
| Oct 14, 2025 | 6.46 | 6.46 | 6.31 | 6.35 | 6.35 | -2.01% | 352,149 |
| Oct 10, 2025 | 6.75 | 6.77 | 6.48 | 6.48 | 6.48 | -4.57% | 501,993 |
| Oct 9, 2025 | 7.01 | 7.07 | 6.75 | 6.79 | 6.79 | -3.41% | 393,169 |
| Oct 8, 2025 | 7.12 | 7.13 | 6.98 | 7.03 | 7.03 | -0.57% | 314,522 |
| Oct 7, 2025 | 6.97 | 7.09 | 6.92 | 7.07 | 7.07 | 1.73% | 478,781 |
| Oct 6, 2025 | 6.86 | 6.99 | 6.86 | 6.95 | 6.95 | 1.46% | 152,326 |
| Oct 3, 2025 | 6.79 | 6.85 | 6.78 | 6.85 | 6.85 | 1.33% | 288,734 |
| Oct 2, 2025 | 6.93 | 6.93 | 6.72 | 6.76 | 6.76 | -1.89% | 189,490 |
| Oct 1, 2025 | 6.86 | 6.94 | 6.76 | 6.89 | 6.89 | 0.15% | 253,739 |
| Sep 30, 2025 | 6.94 | 6.97 | 6.85 | 6.88 | 6.88 | -1.57% | 358,728 |
| Sep 29, 2025 | 7.12 | 7.12 | 6.94 | 6.99 | 6.99 | -1.83% | 229,953 |
| Sep 26, 2025 | 7.12 | 7.22 | 7.08 | 7.12 | 7.12 | 0.14% | 205,809 |
| Sep 25, 2025 | 7.16 | 7.19 | 7.07 | 7.11 | 7.11 | -1.25% | 208,848 |
| Sep 24, 2025 | 7.10 | 7.29 | 7.08 | 7.20 | 7.20 | 1.84% | 537,081 |