Skip to main content
Kelt Exploration Ltd. (TSX:KEL)
Canada flag Canada · Delayed Price · Currency is CAD
6.71
-0.17 (-2.47%)
Feb 21, 2025, 4:00 PM EST

Kelt Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20256.846.846.696.716.71-2.47%355,658
Feb 20, 20256.806.936.706.886.880.88%907,100
Feb 19, 20256.706.826.706.826.821.94%414,619
Feb 18, 20256.616.746.516.696.691.21%283,422
Feb 14, 20256.736.736.606.616.61-1.34%294,620
Feb 13, 20256.746.756.696.706.70-0.74%228,412
Feb 12, 20256.816.926.726.756.75-1.60%293,036
Feb 11, 20256.757.026.756.866.862.69%609,543
Feb 10, 20256.676.756.546.686.681.21%684,930
Feb 7, 20256.746.756.596.606.60-1.79%762,708
Feb 6, 20257.017.076.706.726.72-3.72%774,300
Feb 5, 20257.017.016.846.986.98-0.43%362,000
Feb 4, 20256.977.096.947.017.010.57%190,401
Feb 3, 20256.587.036.506.976.971.31%376,400
Jan 31, 20257.097.106.876.886.88-2.69%251,444
Jan 30, 20257.007.076.917.077.071.29%296,527
Jan 29, 20256.987.026.916.986.980.14%374,712
Jan 28, 20257.167.166.976.976.97-1.83%221,800
Jan 27, 20257.197.267.087.107.10-2.74%283,100
Jan 24, 20257.427.447.257.307.30-1.35%206,800
Jan 23, 20257.407.507.377.407.40-477,943
Jan 22, 20257.467.467.357.407.40-0.40%149,300
Jan 21, 20257.427.467.267.437.43-0.80%472,822
Jan 20, 20257.287.507.237.497.492.88%208,529
Jan 17, 20257.197.297.127.287.282.54%992,500
Jan 16, 20257.267.277.057.107.10-2.61%267,741
Jan 15, 20257.337.387.267.297.290.41%213,900
Jan 14, 20257.137.367.067.267.261.54%296,348
Jan 13, 20257.337.407.157.157.15-2.19%368,308
Jan 10, 20257.507.597.257.317.31-2.01%327,400
Jan 9, 20257.507.557.417.467.46-0.40%158,041
Jan 8, 20257.447.547.377.497.491.08%501,006
Jan 7, 20257.307.457.307.417.411.65%371,200
Jan 6, 20257.147.357.147.297.292.68%428,106
Jan 3, 20257.107.167.057.107.10-209,700
Jan 2, 20257.047.157.017.107.101.14%336,200
Dec 31, 20246.797.056.777.027.023.39%308,400
Dec 30, 20246.726.926.726.796.791.65%372,613
Dec 27, 20246.646.786.626.686.680.60%263,400
Dec 24, 20246.506.696.466.646.641.68%128,216
Dec 23, 20246.246.536.226.536.534.65%196,000
Dec 20, 20246.156.346.126.246.240.97%209,800
Dec 19, 20246.156.256.116.186.180.49%251,512
Dec 18, 20246.256.296.116.156.15-1.44%249,500
Dec 17, 20246.366.366.056.246.24-2.19%1,139,900
Dec 16, 20246.536.556.336.386.38-3.04%171,900
Dec 13, 20246.656.696.506.586.58-1.05%395,729
Dec 12, 20246.586.666.446.656.651.06%264,102
Dec 11, 20246.426.606.426.586.583.13%179,500
Dec 10, 20246.406.446.346.386.38-0.78%190,900
Dec 9, 20246.456.516.416.436.430.78%152,703
Dec 6, 20246.576.576.366.386.38-2.60%187,300
Dec 5, 20246.526.636.526.556.550.61%142,700
Dec 4, 20246.646.676.426.516.51-2.25%240,736
Dec 3, 20246.706.726.596.666.660.30%201,400
Dec 2, 20246.736.736.606.646.64-1.34%82,734
Nov 29, 20246.706.776.696.736.730.15%122,800
Nov 28, 20246.696.746.656.726.720.30%95,900
Nov 27, 20246.716.816.676.706.70-0.15%368,012
Nov 26, 20246.796.796.676.716.71-1.32%247,941
Nov 25, 20246.946.946.796.806.80-1.88%280,533
Nov 22, 20246.997.066.916.936.93-2.12%245,405
Nov 21, 20246.957.206.957.087.082.46%1,053,232
Nov 20, 20246.706.956.706.916.913.60%424,633
Nov 19, 20246.676.766.626.676.67-1.33%252,400
Nov 18, 20246.816.916.756.766.76-0.44%329,600
Nov 15, 20246.676.836.676.796.790.30%333,528
Nov 14, 20246.506.816.506.776.776.45%534,246
Nov 13, 20246.356.376.126.366.360.79%381,100
Nov 12, 20246.326.406.266.316.31-0.16%431,707
Nov 11, 20246.346.396.276.326.32-0.32%186,842
Nov 8, 20246.496.536.226.346.34-2.76%337,643
Nov 7, 20246.346.556.286.526.52-0.61%428,116
Nov 6, 20246.476.646.346.566.561.71%952,427
Nov 5, 20246.536.536.416.456.45-0.31%228,100
Nov 4, 20246.506.666.386.476.470.15%266,417
Nov 1, 20246.586.666.436.466.46-1.07%118,127
Oct 31, 20246.706.706.506.536.53-1.95%180,500
Oct 30, 20246.556.696.436.666.661.83%173,500
Oct 29, 20246.446.566.446.546.541.24%250,200
Oct 28, 20246.416.566.406.466.46-3.00%370,205
Oct 25, 20246.466.666.316.666.663.10%369,900
Oct 24, 20246.306.496.286.466.463.03%353,100
Oct 23, 20246.296.296.196.276.27-0.63%209,200
Oct 22, 20246.376.416.276.316.31-0.32%221,000
Oct 21, 20246.346.396.246.336.330.80%192,800
Oct 18, 20246.306.316.186.286.28-0.63%152,921
Oct 17, 20246.346.386.266.326.32-0.32%198,900
Oct 16, 20246.476.526.336.346.34-1.71%426,200
Oct 15, 20246.486.606.356.456.45-5.98%636,206
Oct 11, 20246.756.936.686.866.860.88%360,800
Oct 10, 20246.546.846.536.806.804.29%419,606
Oct 9, 20246.436.616.406.526.520.77%290,100
Oct 8, 20246.416.616.406.476.47-3.00%231,427
Oct 7, 20246.606.756.586.676.671.21%410,018
Oct 4, 20246.586.676.546.596.590.15%414,734
Oct 3, 20246.446.606.386.586.583.30%454,437
Oct 2, 20246.466.466.306.376.37-0.16%310,447
Oct 1, 20246.206.396.176.386.381.92%268,518
Sep 30, 20246.166.276.136.266.261.13%168,034