Kelt Exploration Ltd. (TSX:KEL)
Canada
· Delayed Price · Currency is CAD 7.69
-0.05 (-0.65%)
Jun 20, 2025, 4:00 PM EDT
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.70 | 7.71 | 7.61 | 7.69 | 7.69 | -0.65% | 193,250 |
| 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 |
| May 7, 2025 | 5.58 | 5.77 | 5.52 | 5.77 | 5.77 | 3.22% | 317,100 |
| May 6, 2025 | 5.51 | 5.78 | 5.49 | 5.59 | 5.59 | 2.19% | 160,514 |
| May 5, 2025 | 5.65 | 5.67 | 5.46 | 5.47 | 5.47 | -4.70% | 203,007 |
| May 2, 2025 | 5.70 | 5.78 | 5.61 | 5.74 | 5.74 | 1.06% | 172,621 |
| May 1, 2025 | 5.70 | 5.79 | 5.62 | 5.68 | 5.68 | 1.61% | 196,500 |
| Apr 30, 2025 | 5.66 | 5.69 | 5.54 | 5.59 | 5.59 | -3.12% | 257,727 |
| Apr 29, 2025 | 5.89 | 5.91 | 5.77 | 5.77 | 5.77 | -3.67% | 386,200 |
| Apr 28, 2025 | 5.97 | 6.02 | 5.92 | 5.99 | 5.99 | 0.34% | 160,800 |
| Apr 25, 2025 | 5.88 | 6.03 | 5.87 | 5.97 | 5.97 | 1.70% | 366,500 |
| Apr 24, 2025 | 5.81 | 5.92 | 5.79 | 5.87 | 5.87 | 2.62% | 233,443 |
| Apr 23, 2025 | 5.87 | 5.91 | 5.67 | 5.72 | 5.72 | -1.89% | 283,100 |
| Apr 22, 2025 | 5.81 | 5.88 | 5.78 | 5.83 | 5.83 | 1.39% | 198,514 |
| Apr 21, 2025 | 5.75 | 5.78 | 5.67 | 5.75 | 5.75 | -0.69% | 256,700 |
| Apr 17, 2025 | 5.71 | 5.84 | 5.69 | 5.79 | 5.79 | 2.12% | 278,300 |
| Apr 16, 2025 | 5.54 | 5.74 | 5.51 | 5.67 | 5.67 | 2.90% | 256,739 |
| Apr 15, 2025 | 5.50 | 5.62 | 5.46 | 5.51 | 5.51 | 0.36% | 408,825 |
| Apr 14, 2025 | 5.46 | 5.72 | 5.29 | 5.49 | 5.49 | 2.43% | 454,304 |
| Apr 11, 2025 | 5.00 | 5.41 | 5.00 | 5.36 | 5.36 | 2.29% | 814,207 |
| Apr 10, 2025 | 5.57 | 5.60 | 5.09 | 5.24 | 5.24 | -7.58% | 534,400 |