Kelt Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	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