Kelt Exploration Ltd. (TSX:KEL)
Canada · Delayed Price · Currency is CAD 9.72
-0.48 (-4.71%)
Jun 5, 2026, 4:00 PM EST
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.21 | 10.21 | 9.70 | 9.72 | 9.72 | -4.71% | 608,483 |
| Jun 4, 2026 | 10.09 | 10.39 | 9.96 | 10.20 | 10.20 | 0.29% | 398,209 |
| Jun 3, 2026 | 9.92 | 10.40 | 9.79 | 10.17 | 10.17 | 2.94% | 899,029 |
| Jun 2, 2026 | 9.49 | 10.06 | 9.49 | 9.88 | 9.88 | 4.44% | 1,612,265 |
| Jun 1, 2026 | 9.35 | 9.64 | 9.31 | 9.46 | 9.46 | 4.30% | 573,700 |
| May 29, 2026 | 9.19 | 9.21 | 9.00 | 9.07 | 9.07 | -2.16% | 1,884,396 |
| May 28, 2026 | 9.22 | 9.39 | 9.17 | 9.27 | 9.27 | 1.64% | 476,708 |
| May 27, 2026 | 9.29 | 9.41 | 9.12 | 9.12 | 9.12 | -3.49% | 429,375 |
| May 26, 2026 | 9.48 | 9.68 | 9.39 | 9.45 | 9.45 | -0.63% | 747,780 |
| May 25, 2026 | 9.79 | 9.83 | 9.50 | 9.51 | 9.51 | -4.52% | 208,488 |
| May 22, 2026 | 9.90 | 10.12 | 9.82 | 9.96 | 9.96 | -0.30% | 498,090 |
| May 21, 2026 | 10.00 | 10.17 | 9.89 | 9.99 | 9.99 | 0.50% | 1,112,204 |
| May 20, 2026 | 10.25 | 10.29 | 9.91 | 9.94 | 9.94 | -2.45% | 586,406 |
| May 19, 2026 | 10.13 | 10.25 | 10.00 | 10.19 | 10.19 | 1.90% | 714,846 |
| May 15, 2026 | 9.90 | 10.00 | 9.66 | 10.00 | 10.00 | 1.63% | 791,610 |
| May 14, 2026 | 9.66 | 9.95 | 9.60 | 9.84 | 9.84 | 1.86% | 554,548 |
| May 13, 2026 | 9.83 | 9.85 | 9.59 | 9.66 | 9.66 | -1.23% | 302,790 |
| May 12, 2026 | 9.86 | 9.91 | 9.72 | 9.78 | 9.78 | 0.10% | 270,525 |
| May 11, 2026 | 9.85 | 9.93 | 9.67 | 9.77 | 9.77 | 0.41% | 398,284 |
| May 8, 2026 | 9.64 | 9.89 | 9.63 | 9.73 | 9.73 | 0.93% | 496,870 |
| May 7, 2026 | 9.11 | 9.67 | 9.09 | 9.64 | 9.64 | 0.63% | 1,067,452 |
| May 6, 2026 | 9.89 | 9.89 | 9.56 | 9.58 | 9.58 | -5.80% | 703,359 |
| May 5, 2026 | 10.18 | 10.24 | 9.99 | 10.17 | 10.17 | -0.39% | 530,435 |
| May 4, 2026 | 10.03 | 10.26 | 9.94 | 10.21 | 10.21 | 2.61% | 874,629 |
| May 1, 2026 | 10.03 | 10.06 | 9.83 | 9.95 | 9.95 | -1.00% | 650,583 |
| Apr 30, 2026 | 9.99 | 10.16 | 9.91 | 10.05 | 10.05 | - | 401,448 |
| Apr 29, 2026 | 10.02 | 10.20 | 9.87 | 10.05 | 10.05 | 1.41% | 1,281,239 |
| Apr 28, 2026 | 9.69 | 10.00 | 9.56 | 9.91 | 9.91 | 2.38% | 2,996,354 |
| 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 |