Kelt Exploration Ltd. (TSX:KEL)
Canada · Delayed Price · Currency is CAD 7.71
+0.28 (3.77%)
Nov 7, 2025, 4:00 PM EST
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 589,700 |
| 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% | 756,400 |
| 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% | 309,600 |
| Oct 27, 2025 | 6.32 | 6.35 | 6.23 | 6.27 | 6.27 | -0.48% | 236,400 |
| 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% | 445,000 |
| 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% | 333,300 |
| 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% | 502,000 |
| Oct 9, 2025 | 7.01 | 7.07 | 6.75 | 6.79 | 6.79 | -3.41% | 393,200 |
| 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% | 478,800 |
| 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% | 189,500 |
| 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% | 230,000 |
| 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% | 537,100 |
| Sep 23, 2025 | 7.05 | 7.24 | 6.97 | 7.07 | 7.07 | 0.28% | 525,018 |
| Sep 22, 2025 | 6.80 | 7.08 | 6.80 | 7.05 | 7.05 | 2.92% | 427,034 |
| Sep 19, 2025 | 6.96 | 6.99 | 6.79 | 6.85 | 6.85 | -1.44% | 647,900 |
| Sep 18, 2025 | 7.00 | 7.01 | 6.89 | 6.95 | 6.95 | -0.29% | 275,503 |
| Sep 17, 2025 | 6.95 | 7.06 | 6.91 | 6.97 | 6.97 | -0.43% | 379,000 |
| Sep 16, 2025 | 6.83 | 7.00 | 6.82 | 7.00 | 7.00 | 2.94% | 287,229 |
| Sep 15, 2025 | 6.74 | 6.92 | 6.74 | 6.80 | 6.80 | 0.59% | 165,239 |
| Sep 12, 2025 | 6.71 | 6.95 | 6.71 | 6.76 | 6.76 | 1.20% | 456,300 |
| Sep 11, 2025 | 6.65 | 6.75 | 6.63 | 6.68 | 6.68 | -0.45% | 256,736 |
| Sep 10, 2025 | 6.73 | 6.76 | 6.65 | 6.71 | 6.71 | -0.15% | 322,900 |
| Sep 9, 2025 | 6.61 | 6.73 | 6.59 | 6.72 | 6.72 | 2.13% | 856,100 |
| Sep 8, 2025 | 6.61 | 6.64 | 6.47 | 6.58 | 6.58 | -0.15% | 258,800 |
| Sep 5, 2025 | 6.71 | 6.71 | 6.55 | 6.59 | 6.59 | -1.93% | 392,000 |
| Sep 4, 2025 | 6.60 | 6.73 | 6.58 | 6.72 | 6.72 | 1.36% | 247,525 |
| Sep 3, 2025 | 6.77 | 6.77 | 6.59 | 6.63 | 6.63 | -2.50% | 456,500 |
| Sep 2, 2025 | 6.69 | 6.86 | 6.66 | 6.80 | 6.80 | 1.19% | 230,800 |
| Aug 29, 2025 | 6.81 | 6.83 | 6.70 | 6.72 | 6.72 | -1.61% | 304,915 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.80 | 6.83 | 6.83 | -1.01% | 298,600 |