Kelt Exploration Ltd. (TSX:KEL)
Canada · Delayed Price · Currency is CAD 10.73
+0.08 (0.75%)
Aug 27, 2026, 1:29 PM EST
Kelt Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.72 | 10.88 | 10.60 | 10.73 | - | 0.75% | 739,216 |
| 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% | 669,150 |
| Aug 14, 2026 | 9.51 | 9.64 | 9.46 | 9.54 | 9.54 | 0.74% | 506,454 |
| Aug 13, 2026 | 9.48 | 9.56 | 9.36 | 9.47 | 9.47 | -0.53% | 342,145 |
| Aug 12, 2026 | 9.58 | 9.63 | 9.49 | 9.52 | 9.52 | -0.83% | 564,260 |
| Aug 11, 2026 | 9.59 | 9.70 | 9.56 | 9.60 | 9.60 | -0.21% | 522,676 |
| Aug 10, 2026 | 9.60 | 9.70 | 9.50 | 9.62 | 9.62 | 1.48% | 542,234 |
| Aug 7, 2026 | 9.72 | 9.78 | 9.45 | 9.48 | 9.48 | -2.77% | 697,057 |
| Aug 6, 2026 | 9.64 | 9.77 | 9.18 | 9.75 | 9.75 | 4.73% | 747,598 |
| Aug 5, 2026 | 9.70 | 9.75 | 9.30 | 9.31 | 9.31 | -3.42% | 473,348 |
| Aug 4, 2026 | 9.51 | 9.83 | 9.46 | 9.64 | 9.64 | -3.41% | 660,253 |
| Jul 31, 2026 | 9.84 | 10.16 | 9.84 | 9.98 | 9.98 | 1.73% | 455,606 |
| Jul 30, 2026 | 9.61 | 9.83 | 9.48 | 9.81 | 9.81 | 1.24% | 613,356 |
| Jul 29, 2026 | 9.66 | 9.74 | 9.27 | 9.69 | 9.69 | 2.87% | 525,166 |
| Jul 28, 2026 | 9.66 | 9.66 | 9.36 | 9.42 | 9.42 | -2.99% | 572,078 |
| Jul 27, 2026 | 9.77 | 9.94 | 9.65 | 9.71 | 9.71 | -3.86% | 657,373 |
| Jul 24, 2026 | 10.23 | 10.31 | 10.02 | 10.10 | 10.10 | -1.46% | 763,320 |
| Jul 23, 2026 | 10.38 | 10.45 | 10.22 | 10.25 | 10.25 | 1.38% | 458,399 |
| Jul 22, 2026 | 9.76 | 10.16 | 9.76 | 10.11 | 10.11 | 4.33% | 1,036,442 |
| Jul 21, 2026 | 9.66 | 9.72 | 9.48 | 9.69 | 9.69 | 1.36% | 713,862 |
| Jul 20, 2026 | 9.43 | 9.68 | 9.35 | 9.56 | 9.56 | 1.06% | 363,193 |
| Jul 17, 2026 | 9.74 | 9.75 | 9.30 | 9.46 | 9.46 | -1.05% | 597,173 |
| Jul 16, 2026 | 9.63 | 9.84 | 9.53 | 9.56 | 9.56 | -0.42% | 618,043 |
| Jul 15, 2026 | 9.61 | 9.64 | 9.43 | 9.60 | 9.60 | -0.72% | 390,072 |
| Jul 14, 2026 | 9.86 | 10.00 | 9.53 | 9.67 | 9.67 | -0.82% | 503,721 |
| Jul 13, 2026 | 9.44 | 9.80 | 9.43 | 9.75 | 9.75 | 4.73% | 526,826 |
| Jul 10, 2026 | 9.40 | 9.45 | 9.25 | 9.31 | 9.31 | -0.96% | 593,845 |
| Jul 9, 2026 | 9.39 | 9.43 | 9.30 | 9.40 | 9.40 | -0.21% | 523,775 |
| Jul 8, 2026 | 9.36 | 9.49 | 9.23 | 9.42 | 9.42 | 2.50% | 454,296 |
| Jul 7, 2026 | 9.14 | 9.23 | 9.03 | 9.19 | 9.19 | 1.21% | 346,023 |
| Jul 6, 2026 | 9.10 | 9.25 | 9.07 | 9.08 | 9.08 | -1.09% | 489,203 |
| Jul 3, 2026 | 9.00 | 9.22 | 9.00 | 9.18 | 9.18 | 2.00% | 151,068 |
| Jul 2, 2026 | 8.75 | 9.14 | 8.70 | 9.00 | 9.00 | 2.86% | 674,807 |
| Jun 30, 2026 | 8.73 | 8.95 | 8.73 | 8.75 | 8.75 | 0.46% | 420,405 |
| Jun 29, 2026 | 8.62 | 8.73 | 8.57 | 8.71 | 8.71 | 1.16% | 176,919 |
| Jun 26, 2026 | 8.62 | 8.66 | 8.54 | 8.61 | 8.61 | -0.58% | 436,096 |
| Jun 25, 2026 | 8.59 | 8.77 | 8.55 | 8.66 | 8.66 | 0.35% | 217,768 |
| Jun 24, 2026 | 8.55 | 8.79 | 8.44 | 8.63 | 8.63 | -1.60% | 419,296 |
| Jun 23, 2026 | 8.74 | 8.78 | 8.65 | 8.77 | 8.77 | 0.11% | 526,648 |
| Jun 22, 2026 | 8.80 | 8.94 | 8.71 | 8.76 | 8.76 | -1.35% | 913,622 |
| Jun 19, 2026 | 8.73 | 8.90 | 8.73 | 8.88 | 8.88 | 2.07% | 379,782 |
| Jun 18, 2026 | 9.05 | 9.10 | 8.66 | 8.70 | 8.70 | -4.50% | 1,232,209 |
| Jun 17, 2026 | 9.32 | 9.37 | 9.10 | 9.11 | 9.11 | -1.83% | 389,711 |