Kelt Exploration Ltd. (TSX:KEL)
Canada · Delayed Price · Currency is CAD 9.90
+0.22 (2.27%)
Apr 28, 2026, 1:29 PM EST
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.69 | 9.93 | 9.56 | 9.87 | - | 1.96% | 967,777 |
| Apr 27, 2026 | 8.70 | 9.78 | 8.70 | 9.68 | 9.68 | 13.48% | 1,710,606 |
| Apr 24, 2026 | 8.47 | 8.57 | 8.26 | 8.53 | 8.53 | 0.83% | 584,665 |
| Apr 23, 2026 | 8.39 | 8.51 | 8.38 | 8.46 | 8.46 | 1.32% | 345,712 |
| Apr 22, 2026 | 8.37 | 8.41 | 8.29 | 8.35 | 8.35 | 0.72% | 299,131 |
| Apr 21, 2026 | 8.25 | 8.37 | 8.15 | 8.29 | 8.29 | 0.97% | 482,473 |
| Apr 20, 2026 | 8.26 | 8.38 | 8.13 | 8.21 | 8.21 | 0.86% | 499,417 |
| Apr 17, 2026 | 8.27 | 8.27 | 7.81 | 8.14 | 8.14 | -4.35% | 848,201 |
| Apr 16, 2026 | 8.62 | 8.72 | 8.48 | 8.51 | 8.51 | -1.16% | 361,984 |
| Apr 15, 2026 | 8.42 | 8.65 | 8.40 | 8.61 | 8.61 | 1.29% | 478,670 |
| Apr 14, 2026 | 8.71 | 8.71 | 8.46 | 8.50 | 8.50 | -4.39% | 625,625 |
| Apr 13, 2026 | 8.76 | 8.98 | 8.76 | 8.89 | 8.89 | 2.30% | 298,162 |
| Apr 10, 2026 | 8.69 | 8.85 | 8.65 | 8.69 | 8.69 | 0.35% | 350,631 |
| Apr 9, 2026 | 8.83 | 9.02 | 8.56 | 8.66 | 8.66 | -1.48% | 331,351 |
| Apr 8, 2026 | 8.71 | 8.83 | 8.51 | 8.79 | 8.79 | -5.59% | 424,481 |
| Apr 7, 2026 | 9.11 | 9.31 | 9.01 | 9.31 | 9.31 | 3.67% | 656,384 |
| Apr 6, 2026 | 8.83 | 9.10 | 8.81 | 8.98 | 8.98 | 1.47% | 339,679 |
| Apr 2, 2026 | 8.95 | 9.07 | 8.79 | 8.85 | 8.85 | 2.67% | 708,283 |
| Apr 1, 2026 | 9.15 | 9.19 | 8.59 | 8.62 | 8.62 | -8.00% | 666,505 |
| Mar 31, 2026 | 9.38 | 9.54 | 9.10 | 9.37 | 9.37 | 0.54% | 833,886 |
| Mar 30, 2026 | 9.48 | 9.55 | 9.23 | 9.32 | 9.32 | -0.64% | 500,203 |
| Mar 27, 2026 | 9.25 | 9.45 | 9.19 | 9.38 | 9.38 | 1.41% | 833,323 |
| Mar 26, 2026 | 9.37 | 9.44 | 9.20 | 9.25 | 9.25 | -1.07% | 858,734 |
| Mar 25, 2026 | 9.24 | 9.36 | 9.07 | 9.35 | 9.35 | 0.54% | 562,704 |
| Mar 24, 2026 | 9.04 | 9.45 | 8.98 | 9.30 | 9.30 | 3.79% | 524,999 |
| Mar 23, 2026 | 8.95 | 9.15 | 8.84 | 8.96 | 8.96 | -3.14% | 807,613 |
| Mar 20, 2026 | 9.40 | 9.40 | 9.14 | 9.25 | 9.25 | -1.07% | 764,465 |
| Mar 19, 2026 | 9.28 | 9.62 | 9.28 | 9.35 | 9.35 | 0.65% | 1,054,936 |
| Mar 18, 2026 | 9.28 | 9.30 | 9.16 | 9.29 | 9.29 | 0.76% | 450,086 |
| Mar 17, 2026 | 9.28 | 9.42 | 9.13 | 9.22 | 9.22 | -0.43% | 587,435 |
| Mar 16, 2026 | 9.26 | 9.30 | 9.03 | 9.26 | 9.26 | -0.96% | 758,835 |
| Mar 13, 2026 | 9.10 | 9.42 | 9.09 | 9.35 | 9.35 | 3.20% | 816,501 |
| Mar 12, 2026 | 9.10 | 9.25 | 8.79 | 9.06 | 9.06 | -0.11% | 1,044,573 |
| Mar 11, 2026 | 8.80 | 9.10 | 8.73 | 9.07 | 9.07 | 3.19% | 513,384 |
| Mar 10, 2026 | 8.58 | 8.81 | 8.58 | 8.79 | 8.79 | 1.97% | 337,613 |
| Mar 9, 2026 | 8.83 | 8.84 | 8.56 | 8.62 | 8.62 | -1.49% | 333,831 |
| Mar 6, 2026 | 8.86 | 8.95 | 8.69 | 8.75 | 8.75 | -0.46% | 292,695 |
| Mar 5, 2026 | 8.90 | 8.90 | 8.62 | 8.79 | 8.79 | -0.45% | 348,478 |
| Mar 4, 2026 | 8.77 | 8.94 | 8.72 | 8.83 | 8.83 | 0.11% | 339,872 |
| Mar 3, 2026 | 8.90 | 9.01 | 8.66 | 8.82 | 8.82 | 0.80% | 346,377 |
| Mar 2, 2026 | 8.80 | 9.09 | 8.64 | 8.75 | 8.75 | 0.81% | 435,121 |
| Feb 27, 2026 | 8.59 | 8.76 | 8.40 | 8.68 | 8.68 | 2.60% | 857,308 |
| Feb 26, 2026 | 8.25 | 8.46 | 8.16 | 8.46 | 8.46 | 2.05% | 367,130 |
| Feb 25, 2026 | 8.48 | 8.48 | 8.22 | 8.29 | 8.29 | -1.54% | 235,484 |
| Feb 24, 2026 | 8.57 | 8.57 | 8.38 | 8.42 | 8.42 | -1.41% | 264,219 |
| Feb 23, 2026 | 8.57 | 8.62 | 8.47 | 8.54 | 8.54 | 0.12% | 335,392 |
| Feb 20, 2026 | 8.75 | 8.79 | 8.47 | 8.53 | 8.53 | -2.96% | 410,480 |
| Feb 19, 2026 | 8.57 | 8.88 | 8.57 | 8.79 | 8.79 | 3.66% | 904,684 |
| Feb 18, 2026 | 8.34 | 8.66 | 8.30 | 8.48 | 8.48 | 2.54% | 675,300 |
| Feb 17, 2026 | 8.31 | 8.50 | 8.03 | 8.27 | 8.27 | -0.24% | 534,948 |