Kelt Exploration Ltd. (TSX:KEL)
Canada · Delayed Price · Currency is CAD 7.85
+0.05 (0.64%)
Jul 18, 2025, 4:00 PM EDT
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 7.80 | 7.97 | 7.80 | 7.85 | 7.85 | 0.64% | 490,400 |
| Jul 17, 2025 | 7.70 | 7.86 | 7.70 | 7.80 | 7.80 | 1.69% | 394,200 |
| Jul 16, 2025 | 7.66 | 7.71 | 7.45 | 7.67 | 7.67 | 0.26% | 434,500 |
| Jul 15, 2025 | 7.66 | 7.73 | 7.61 | 7.65 | 7.65 | -0.26% | 374,600 |
| Jul 14, 2025 | 7.67 | 7.70 | 7.56 | 7.67 | 7.67 | - | 231,200 |
| Jul 11, 2025 | 7.39 | 7.68 | 7.39 | 7.67 | 7.67 | 3.93% | 292,500 |
| Jul 10, 2025 | 7.37 | 7.39 | 7.28 | 7.38 | 7.38 | -0.14% | 126,600 |
| Jul 9, 2025 | 7.52 | 7.56 | 7.38 | 7.39 | 7.39 | -1.86% | 197,025 |
| Jul 8, 2025 | 7.27 | 7.58 | 7.27 | 7.53 | 7.53 | 3.86% | 408,000 |
| Jul 7, 2025 | 7.39 | 7.39 | 7.15 | 7.25 | 7.25 | -1.23% | 221,500 |
| Jul 4, 2025 | 7.35 | 7.39 | 7.32 | 7.34 | 7.34 | -0.27% | 256,238 |
| Jul 3, 2025 | 7.36 | 7.48 | 7.30 | 7.36 | 7.36 | -1.08% | 185,917 |
| Jul 2, 2025 | 7.46 | 7.51 | 7.31 | 7.44 | 7.44 | 1.36% | 368,200 |
| Jun 30, 2025 | 7.40 | 7.40 | 7.28 | 7.34 | 7.34 | 0.14% | 168,800 |
| Jun 27, 2025 | 7.24 | 7.34 | 7.16 | 7.33 | 7.33 | 1.52% | 409,834 |
| Jun 26, 2025 | 7.17 | 7.23 | 7.12 | 7.22 | 7.22 | 1.12% | 164,044 |
| Jun 25, 2025 | 7.30 | 7.30 | 7.12 | 7.14 | 7.14 | -1.92% | 559,100 |
| Jun 24, 2025 | 7.25 | 7.51 | 7.20 | 7.28 | 7.28 | -0.82% | 690,900 |
| Jun 23, 2025 | 7.75 | 7.75 | 7.31 | 7.34 | 7.34 | -4.55% | 446,600 |
| Jun 20, 2025 | 7.70 | 7.71 | 7.61 | 7.69 | 7.69 | -0.65% | 195,000 |
| Jun 19, 2025 | 7.75 | 7.80 | 7.71 | 7.74 | 7.74 | 0.26% | 91,910 |
| Jun 18, 2025 | 7.58 | 7.86 | 7.50 | 7.72 | 7.72 | 1.58% | 348,200 |
| Jun 17, 2025 | 7.61 | 7.70 | 7.56 | 7.60 | 7.60 | 0.26% | 458,100 |
| Jun 16, 2025 | 7.31 | 7.66 | 7.24 | 7.58 | 7.58 | 3.41% | 483,700 |
| Jun 13, 2025 | 7.43 | 7.54 | 7.20 | 7.33 | 7.33 | 1.38% | 532,226 |
| Jun 12, 2025 | 7.29 | 7.29 | 7.18 | 7.23 | 7.23 | -1.23% | 257,700 |
| Jun 11, 2025 | 7.19 | 7.37 | 7.17 | 7.32 | 7.32 | 2.52% | 392,219 |
| Jun 10, 2025 | 7.18 | 7.23 | 7.08 | 7.14 | 7.14 | 0.42% | 302,800 |
| Jun 9, 2025 | 7.00 | 7.16 | 6.97 | 7.11 | 7.11 | 2.16% | 317,800 |
| Jun 6, 2025 | 6.95 | 6.98 | 6.81 | 6.96 | 6.96 | 1.31% | 472,700 |
| Jun 5, 2025 | 6.90 | 6.93 | 6.84 | 6.87 | 6.87 | 0.59% | 151,700 |
| Jun 4, 2025 | 6.93 | 6.96 | 6.80 | 6.83 | 6.83 | -0.58% | 205,900 |
| Jun 3, 2025 | 6.85 | 6.98 | 6.79 | 6.87 | 6.87 | -0.15% | 219,539 |
| Jun 2, 2025 | 6.89 | 6.98 | 6.79 | 6.88 | 6.88 | 2.99% | 598,500 |
| May 30, 2025 | 6.81 | 6.82 | 6.66 | 6.68 | 6.68 | -2.62% | 316,302 |
| May 29, 2025 | 6.95 | 6.99 | 6.85 | 6.86 | 6.86 | -1.01% | 250,548 |
| May 28, 2025 | 6.92 | 6.94 | 6.82 | 6.93 | 6.93 | 0.73% | 232,600 |
| May 27, 2025 | 6.93 | 6.96 | 6.82 | 6.88 | 6.88 | -0.29% | 340,036 |
| May 26, 2025 | 6.82 | 6.93 | 6.80 | 6.90 | 6.90 | 1.47% | 109,801 |
| May 23, 2025 | 6.60 | 6.83 | 6.60 | 6.80 | 6.80 | 1.80% | 204,635 |
| May 22, 2025 | 6.70 | 6.76 | 6.60 | 6.68 | 6.68 | -0.45% | 179,100 |
| May 21, 2025 | 6.69 | 6.85 | 6.69 | 6.71 | 6.71 | -0.15% | 792,200 |
| May 20, 2025 | 6.51 | 6.75 | 6.46 | 6.72 | 6.72 | 3.23% | 556,583 |
| May 16, 2025 | 6.38 | 6.52 | 6.34 | 6.51 | 6.51 | 2.68% | 755,200 |
| May 15, 2025 | 6.19 | 6.37 | 6.12 | 6.34 | 6.34 | 0.96% | 411,605 |
| May 14, 2025 | 6.22 | 6.29 | 6.18 | 6.28 | 6.28 | - | 195,016 |
| May 13, 2025 | 6.24 | 6.36 | 6.12 | 6.28 | 6.28 | 1.29% | 399,002 |
| May 12, 2025 | 6.10 | 6.31 | 6.10 | 6.20 | 6.20 | 3.68% | 464,000 |
| 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 |