Kelt Exploration Ltd. (TSX:KEL)
Canada · Delayed Price · Currency is CAD 7.12
+0.01 (0.14%)
Sep 26, 2025, 4:00 PM EDT
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 6.91 | 6.93 | 6.81 | 6.90 | 6.90 | -0.14% | 466,315 |
| Aug 26, 2025 | 6.81 | 6.96 | 6.77 | 6.91 | 6.91 | 0.29% | 1,248,400 |
| Aug 25, 2025 | 6.91 | 6.91 | 6.75 | 6.89 | 6.89 | -1.01% | 423,321 |
| Aug 22, 2025 | 6.76 | 7.00 | 6.76 | 6.96 | 6.96 | 3.26% | 388,700 |
| Aug 21, 2025 | 6.55 | 6.75 | 6.53 | 6.74 | 6.74 | 2.74% | 208,900 |
| Aug 20, 2025 | 6.58 | 6.66 | 6.54 | 6.56 | 6.56 | -0.46% | 312,829 |
| Aug 19, 2025 | 6.65 | 6.69 | 6.56 | 6.59 | 6.59 | -1.64% | 173,000 |
| Aug 18, 2025 | 6.65 | 6.74 | 6.59 | 6.70 | 6.70 | 0.60% | 237,226 |
| Aug 15, 2025 | 6.65 | 6.76 | 6.64 | 6.66 | 6.66 | -0.75% | 299,600 |
| Aug 14, 2025 | 6.70 | 6.79 | 6.67 | 6.71 | 6.71 | -0.89% | 233,929 |
| Aug 13, 2025 | 6.82 | 6.85 | 6.69 | 6.77 | 6.77 | -0.73% | 334,500 |
| Aug 12, 2025 | 6.78 | 6.92 | 6.77 | 6.82 | 6.82 | 1.04% | 390,900 |
| Aug 11, 2025 | 6.67 | 6.80 | 6.59 | 6.75 | 6.75 | 1.20% | 412,700 |
| Aug 8, 2025 | 6.78 | 6.78 | 6.61 | 6.67 | 6.67 | -1.04% | 443,300 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.62 | 6.74 | 6.74 | -1.61% | 633,226 |
| Aug 6, 2025 | 7.04 | 7.06 | 6.81 | 6.85 | 6.85 | -1.86% | 270,200 |
| Aug 5, 2025 | 7.18 | 7.18 | 6.87 | 6.98 | 6.98 | -2.79% | 473,421 |
| Aug 1, 2025 | 7.36 | 7.36 | 7.13 | 7.18 | 7.18 | -2.45% | 639,220 |
| Jul 31, 2025 | 7.42 | 7.50 | 7.35 | 7.36 | 7.36 | -1.47% | 379,500 |
| Jul 30, 2025 | 7.44 | 7.52 | 7.37 | 7.47 | 7.47 | 0.27% | 317,900 |
| Jul 29, 2025 | 7.42 | 7.50 | 7.36 | 7.45 | 7.45 | 1.09% | 406,300 |
| Jul 28, 2025 | 7.46 | 7.46 | 7.35 | 7.37 | 7.37 | -0.27% | 700,600 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.37 | 7.39 | 7.39 | -1.47% | 230,900 |
| Jul 24, 2025 | 7.46 | 7.56 | 7.43 | 7.50 | 7.50 | 0.27% | 327,708 |
| Jul 23, 2025 | 7.38 | 7.51 | 7.35 | 7.48 | 7.48 | 1.08% | 284,726 |
| Jul 22, 2025 | 7.48 | 7.55 | 7.36 | 7.40 | 7.40 | -2.12% | 261,000 |
| Jul 21, 2025 | 7.74 | 7.81 | 7.55 | 7.56 | 7.56 | -3.69% | 456,600 |
| 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 |