Kelt Exploration Ltd. (TSX:KEL)
Canada · Delayed Price · Currency is CAD 11.00
-0.18 (-1.61%)
Sep 16, 2026, 4:00 PM EST
Kelt Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |