Kelt Exploration Ltd. (TSX:KEL)
Canada
· Delayed Price · Currency is CAD 6.66
-0.05 (-0.75%)
Aug 15, 2025, 4:00 PM EDT
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.65 | 6.76 | 6.65 | 6.67 | 6.67 | -0.60% | 227,966 |
| Aug 14, 2025 | 6.70 | 6.79 | 6.67 | 6.71 | 6.71 | -0.89% | 233,929 |
| Aug 13, 2025 | 6.82 | 6.85 | 6.69 | 6.77 | 6.77 | -0.73% | 334,500 |
| Aug 12, 2025 | 6.78 | 6.92 | 6.77 | 6.82 | 6.82 | 1.04% | 390,900 |
| Aug 11, 2025 | 6.67 | 6.80 | 6.59 | 6.75 | 6.75 | 1.20% | 412,700 |
| Aug 8, 2025 | 6.78 | 6.78 | 6.61 | 6.67 | 6.67 | -1.04% | 443,300 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.62 | 6.74 | 6.74 | -1.61% | 633,226 |
| Aug 6, 2025 | 7.04 | 7.06 | 6.81 | 6.85 | 6.85 | -1.86% | 270,200 |
| Aug 5, 2025 | 7.18 | 7.18 | 6.87 | 6.98 | 6.98 | -2.79% | 473,421 |
| Aug 1, 2025 | 7.36 | 7.36 | 7.13 | 7.18 | 7.18 | -2.45% | 639,220 |
| Jul 31, 2025 | 7.42 | 7.50 | 7.35 | 7.36 | 7.36 | -1.47% | 379,500 |
| Jul 30, 2025 | 7.44 | 7.52 | 7.37 | 7.47 | 7.47 | 0.27% | 317,900 |
| Jul 29, 2025 | 7.42 | 7.50 | 7.36 | 7.45 | 7.45 | 1.09% | 406,300 |
| Jul 28, 2025 | 7.46 | 7.46 | 7.35 | 7.37 | 7.37 | -0.27% | 700,600 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.37 | 7.39 | 7.39 | -1.47% | 230,900 |
| Jul 24, 2025 | 7.46 | 7.56 | 7.43 | 7.50 | 7.50 | 0.27% | 327,708 |
| Jul 23, 2025 | 7.38 | 7.51 | 7.35 | 7.48 | 7.48 | 1.08% | 284,726 |
| Jul 22, 2025 | 7.48 | 7.55 | 7.36 | 7.40 | 7.40 | -2.12% | 261,000 |
| Jul 21, 2025 | 7.74 | 7.81 | 7.55 | 7.56 | 7.56 | -3.69% | 456,600 |
| Jul 18, 2025 | 7.80 | 7.97 | 7.80 | 7.85 | 7.85 | 0.64% | 490,400 |
| Jul 17, 2025 | 7.70 | 7.86 | 7.70 | 7.80 | 7.80 | 1.69% | 394,200 |
| Jul 16, 2025 | 7.66 | 7.71 | 7.45 | 7.67 | 7.67 | 0.26% | 434,500 |
| Jul 15, 2025 | 7.66 | 7.73 | 7.61 | 7.65 | 7.65 | -0.26% | 374,600 |
| Jul 14, 2025 | 7.67 | 7.70 | 7.56 | 7.67 | 7.67 | - | 231,200 |
| Jul 11, 2025 | 7.39 | 7.68 | 7.39 | 7.67 | 7.67 | 3.93% | 292,500 |
| Jul 10, 2025 | 7.37 | 7.39 | 7.28 | 7.38 | 7.38 | -0.14% | 126,600 |
| Jul 9, 2025 | 7.52 | 7.56 | 7.38 | 7.39 | 7.39 | -1.86% | 197,025 |
| Jul 8, 2025 | 7.27 | 7.58 | 7.27 | 7.53 | 7.53 | 3.86% | 408,000 |
| Jul 7, 2025 | 7.39 | 7.39 | 7.15 | 7.25 | 7.25 | -1.23% | 221,500 |
| Jul 4, 2025 | 7.35 | 7.39 | 7.32 | 7.34 | 7.34 | -0.27% | 256,238 |
| Jul 3, 2025 | 7.36 | 7.48 | 7.30 | 7.36 | 7.36 | -1.08% | 185,917 |
| Jul 2, 2025 | 7.46 | 7.51 | 7.31 | 7.44 | 7.44 | 1.36% | 368,200 |
| Jun 30, 2025 | 7.40 | 7.40 | 7.28 | 7.34 | 7.34 | 0.14% | 168,800 |
| Jun 27, 2025 | 7.24 | 7.34 | 7.16 | 7.33 | 7.33 | 1.52% | 409,834 |
| Jun 26, 2025 | 7.17 | 7.23 | 7.12 | 7.22 | 7.22 | 1.12% | 164,044 |
| Jun 25, 2025 | 7.30 | 7.30 | 7.12 | 7.14 | 7.14 | -1.92% | 559,100 |
| Jun 24, 2025 | 7.25 | 7.51 | 7.20 | 7.28 | 7.28 | -0.82% | 690,900 |
| Jun 23, 2025 | 7.75 | 7.75 | 7.31 | 7.34 | 7.34 | -4.55% | 446,600 |
| Jun 20, 2025 | 7.70 | 7.71 | 7.61 | 7.69 | 7.69 | -0.65% | 195,000 |
| Jun 19, 2025 | 7.75 | 7.80 | 7.71 | 7.74 | 7.74 | 0.26% | 91,910 |
| Jun 18, 2025 | 7.58 | 7.86 | 7.50 | 7.72 | 7.72 | 1.58% | 348,200 |
| Jun 17, 2025 | 7.61 | 7.70 | 7.56 | 7.60 | 7.60 | 0.26% | 458,100 |
| Jun 16, 2025 | 7.31 | 7.66 | 7.24 | 7.58 | 7.58 | 3.41% | 483,700 |
| Jun 13, 2025 | 7.43 | 7.54 | 7.20 | 7.33 | 7.33 | 1.38% | 532,226 |
| Jun 12, 2025 | 7.29 | 7.29 | 7.18 | 7.23 | 7.23 | -1.23% | 257,700 |
| Jun 11, 2025 | 7.19 | 7.37 | 7.17 | 7.32 | 7.32 | 2.52% | 392,219 |
| Jun 10, 2025 | 7.18 | 7.23 | 7.08 | 7.14 | 7.14 | 0.42% | 302,800 |
| Jun 9, 2025 | 7.00 | 7.16 | 6.97 | 7.11 | 7.11 | 2.16% | 317,800 |
| Jun 6, 2025 | 6.95 | 6.98 | 6.81 | 6.96 | 6.96 | 1.31% | 472,700 |
| Jun 5, 2025 | 6.90 | 6.93 | 6.84 | 6.87 | 6.87 | 0.59% | 151,700 |