Kelt Exploration Ltd. (TSX:KEL)
Canada flag Canada · Delayed Price · Currency is CAD
6.59
-0.13 (-1.93%)
Sep 5, 2025, 4:00 PM EDT

Kelt Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20256.716.716.556.596.59-1.93%391,954
Sep 4, 20256.606.736.586.726.721.36%247,525
Sep 3, 20256.776.776.596.636.63-2.50%456,500
Sep 2, 20256.696.866.666.806.801.19%230,800
Aug 29, 20256.816.836.706.726.72-1.61%304,915
Aug 28, 20256.906.906.806.836.83-1.01%298,600
Aug 27, 20256.916.936.816.906.90-0.14%466,315
Aug 26, 20256.816.966.776.916.910.29%1,248,400
Aug 25, 20256.916.916.756.896.89-1.01%423,321
Aug 22, 20256.767.006.766.966.963.26%388,700
Aug 21, 20256.556.756.536.746.742.74%208,900
Aug 20, 20256.586.666.546.566.56-0.46%312,829
Aug 19, 20256.656.696.566.596.59-1.64%173,000
Aug 18, 20256.656.746.596.706.700.60%237,226
Aug 15, 20256.656.766.646.666.66-0.75%299,600
Aug 14, 20256.706.796.676.716.71-0.89%233,929
Aug 13, 20256.826.856.696.776.77-0.73%334,500
Aug 12, 20256.786.926.776.826.821.04%390,900
Aug 11, 20256.676.806.596.756.751.20%412,700
Aug 8, 20256.786.786.616.676.67-1.04%443,300
Aug 7, 20256.906.906.626.746.74-1.61%633,226
Aug 6, 20257.047.066.816.856.85-1.86%270,200
Aug 5, 20257.187.186.876.986.98-2.79%473,421
Aug 1, 20257.367.367.137.187.18-2.45%639,220
Jul 31, 20257.427.507.357.367.36-1.47%379,500
Jul 30, 20257.447.527.377.477.470.27%317,900
Jul 29, 20257.427.507.367.457.451.09%406,300
Jul 28, 20257.467.467.357.377.37-0.27%700,600
Jul 25, 20257.507.507.377.397.39-1.47%230,900
Jul 24, 20257.467.567.437.507.500.27%327,708
Jul 23, 20257.387.517.357.487.481.08%284,726
Jul 22, 20257.487.557.367.407.40-2.12%261,000
Jul 21, 20257.747.817.557.567.56-3.69%456,600
Jul 18, 20257.807.977.807.857.850.64%490,400
Jul 17, 20257.707.867.707.807.801.69%394,200
Jul 16, 20257.667.717.457.677.670.26%434,500
Jul 15, 20257.667.737.617.657.65-0.26%374,600
Jul 14, 20257.677.707.567.677.67-231,200
Jul 11, 20257.397.687.397.677.673.93%292,500
Jul 10, 20257.377.397.287.387.38-0.14%126,600
Jul 9, 20257.527.567.387.397.39-1.86%197,025
Jul 8, 20257.277.587.277.537.533.86%408,000
Jul 7, 20257.397.397.157.257.25-1.23%221,500
Jul 4, 20257.357.397.327.347.34-0.27%256,238
Jul 3, 20257.367.487.307.367.36-1.08%185,917
Jul 2, 20257.467.517.317.447.441.36%368,200
Jun 30, 20257.407.407.287.347.340.14%168,800
Jun 27, 20257.247.347.167.337.331.52%409,834
Jun 26, 20257.177.237.127.227.221.12%164,044
Jun 25, 20257.307.307.127.147.14-1.92%559,100