Kelt Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	11.60	12.03	11.60	11.88	11.88	1.45%	799,309
Oct 23, 2026	11.60	11.93	11.59	11.71	11.71	1.30%	778,453
Oct 22, 2026	11.76	11.82	11.30	11.56	11.56	-1.03%	887,611
Oct 21, 2026	11.47	11.73	11.34	11.68	11.68	1.83%	677,020
Oct 20, 2026	11.91	11.94	11.39	11.47	11.47	-2.96%	1,071,036
Oct 19, 2026	11.42	11.84	11.38	11.82	11.82	3.14%	901,752
Oct 16, 2026	11.33	11.50	11.21	11.46	11.46	0.70%	888,869
Oct 15, 2026	11.06	11.47	10.68	11.38	11.38	3.74%	1,976,620
Oct 14, 2026	11.26	11.33	10.95	10.97	10.97	-2.14%	1,042,700
Oct 13, 2026	11.29	11.30	11.11	11.21	11.21	0.63%	949,266
Oct 9, 2026	11.07	11.36	11.07	11.14	11.14	1.36%	607,967
Oct 8, 2026	11.05	11.10	10.78	10.99	10.99	1.57%	519,933
Oct 7, 2026	10.92	11.01	10.64	10.82	10.82	-0.28%	903,475
Oct 6, 2026	10.72	10.90	10.48	10.85	10.85	0.65%	854,225
Oct 5, 2026	10.39	10.84	10.21	10.78	10.78	3.85%	1,059,165
Oct 2, 2026	10.11	10.43	10.00	10.38	10.38	1.57%	670,234
Oct 1, 2026	10.28	10.42	10.16	10.22	10.22	-1.06%	899,423
Sep 30, 2026	10.27	10.49	10.23	10.33	10.33	0.98%	927,739
Sep 29, 2026	10.43	10.49	10.19	10.23	10.23	-2.76%	358,033
Sep 28, 2026	10.81	10.81	10.51	10.52	10.52	-1.50%	343,022
Sep 25, 2026	10.64	10.72	10.50	10.68	10.68	-0.56%	636,343
Sep 24, 2026	10.65	10.84	10.62	10.74	10.74	1.99%	737,467
Sep 23, 2026	10.42	10.65	10.38	10.53	10.53	1.74%	641,684
Sep 22, 2026	10.39	10.64	10.33	10.35	10.35	-1.62%	562,897
Sep 21, 2026	10.70	10.87	10.32	10.52	10.52	-2.50%	641,472
Sep 18, 2026	11.19	11.23	10.75	10.79	10.79	-3.57%	580,293
Sep 17, 2026	10.90	11.20	10.90	11.19	11.19	1.73%	985,870
Sep 16, 2026	11.11	11.21	10.88	11.00	11.00	-1.61%	1,365,419
Sep 15, 2026	10.79	11.35	10.79	11.18	11.18	3.42%	1,112,344
Sep 14, 2026	10.75	11.01	10.70	10.81	10.81	1.03%	1,433,856
Sep 11, 2026	10.25	10.71	10.17	10.70	10.70	3.58%	1,050,926
Sep 10, 2026	10.55	10.57	10.18	10.33	10.33	-0.58%	898,758
Sep 9, 2026	10.46	10.58	10.34	10.39	10.39	-0.10%	869,024
Sep 8, 2026	10.50	10.58	10.33	10.40	10.40	1.27%	647,410
Sep 4, 2026	10.34	10.42	10.18	10.27	10.27	-1.53%	648,526
Sep 3, 2026	10.68	10.75	10.36	10.43	10.43	-2.16%	510,767
Sep 2, 2026	10.80	10.85	10.53	10.66	10.66	-1.30%	716,887
Sep 1, 2026	10.75	10.84	10.56	10.80	10.80	1.89%	557,068
Aug 31, 2026	10.95	11.00	10.52	10.60	10.60	-1.21%	505,816
Aug 28, 2026	10.84	10.84	10.64	10.73	10.73	-1.65%	338,280
Aug 27, 2026	10.72	10.94	10.60	10.91	10.91	2.44%	1,188,933
Aug 26, 2026	10.30	10.85	10.30	10.65	10.65	2.70%	1,207,956
Aug 25, 2026	10.30	10.56	10.20	10.37	10.37	-1.24%	609,418
Aug 24, 2026	10.15	10.51	9.95	10.50	10.50	3.24%	701,457
Aug 21, 2026	10.04	10.24	10.01	10.17	10.17	1.40%	776,708
Aug 20, 2026	9.78	10.04	9.78	10.03	10.03	3.40%	676,197
Aug 19, 2026	9.72	9.90	9.65	9.70	9.70	0.10%	645,560
Aug 18, 2026	9.80	9.80	9.63	9.69	9.69	-0.10%	319,615
Aug 17, 2026	9.58	9.71	9.53	9.70	9.70	1.68%	668,950
Aug 14, 2026	9.51	9.64	9.46	9.54	9.54	0.74%	506,454