Kelt Exploration Ltd. (TSX:KEL)
Canada
· Delayed Price · Currency is CAD 7.89
-0.06 (-0.75%)
Dec 5, 2025, 4:00 PM EST
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.99 | 8.17 | 7.88 | 7.89 | - | -0.82% | 407,284 |
| Dec 4, 2025 | 8.03 | 8.05 | 7.94 | 7.95 | 7.95 | -0.75% | 203,121 |
| Dec 3, 2025 | 7.81 | 8.18 | 7.80 | 8.01 | 8.01 | 3.22% | 708,638 |
| Dec 2, 2025 | 7.79 | 7.92 | 7.70 | 7.76 | 7.76 | -0.64% | 167,501 |
| Dec 1, 2025 | 7.85 | 7.96 | 7.81 | 7.81 | 7.81 | 0.26% | 363,455 |
| Nov 28, 2025 | 7.46 | 7.84 | 7.40 | 7.79 | 7.79 | 4.70% | 516,182 |
| Nov 27, 2025 | 7.37 | 7.48 | 7.35 | 7.44 | 7.44 | 0.54% | 107,380 |
| Nov 26, 2025 | 7.30 | 7.48 | 7.29 | 7.40 | 7.40 | 1.51% | 523,033 |
| Nov 25, 2025 | 7.60 | 7.74 | 7.26 | 7.29 | 7.29 | -5.81% | 864,224 |
| Nov 24, 2025 | 7.40 | 7.74 | 7.40 | 7.74 | 7.74 | 4.17% | 1,205,311 |
| Nov 21, 2025 | 7.43 | 7.50 | 7.30 | 7.43 | 7.43 | -0.67% | 269,335 |
| Nov 20, 2025 | 7.70 | 7.72 | 7.46 | 7.48 | 7.48 | -1.32% | 299,609 |
| Nov 19, 2025 | 7.46 | 7.61 | 7.28 | 7.58 | 7.58 | 0.93% | 436,940 |
| Nov 18, 2025 | 7.20 | 7.53 | 7.15 | 7.51 | 7.51 | 3.59% | 506,718 |
| Nov 17, 2025 | 7.58 | 7.58 | 7.25 | 7.25 | 7.25 | -4.48% | 513,842 |
| Nov 14, 2025 | 7.75 | 7.82 | 7.51 | 7.59 | 7.59 | -1.43% | 595,596 |
| Nov 13, 2025 | 7.87 | 8.06 | 7.64 | 7.70 | 7.70 | -3.63% | 830,085 |
| Nov 12, 2025 | 8.19 | 8.22 | 7.98 | 7.99 | 7.99 | -2.68% | 810,195 |
| Nov 11, 2025 | 7.78 | 8.22 | 7.78 | 8.21 | 8.21 | 6.35% | 1,430,242 |
| Nov 10, 2025 | 7.75 | 7.75 | 7.59 | 7.72 | 7.72 | 0.13% | 956,304 |
| Nov 7, 2025 | 7.47 | 7.72 | 7.44 | 7.71 | 7.71 | 3.77% | 1,022,921 |
| Nov 6, 2025 | 7.30 | 7.53 | 7.25 | 7.43 | 7.43 | 0.41% | 591,404 |
| Nov 5, 2025 | 6.84 | 7.47 | 6.84 | 7.40 | 7.40 | 8.19% | 1,260,548 |
| Nov 4, 2025 | 6.72 | 6.87 | 6.70 | 6.84 | 6.84 | 0.44% | 589,665 |
| Nov 3, 2025 | 6.66 | 6.83 | 6.58 | 6.81 | 6.81 | 2.10% | 412,726 |
| Oct 31, 2025 | 6.47 | 6.68 | 6.44 | 6.67 | 6.67 | 5.37% | 703,910 |
| Oct 30, 2025 | 6.14 | 6.38 | 6.14 | 6.33 | 6.33 | 2.59% | 756,399 |
| Oct 29, 2025 | 6.16 | 6.42 | 6.15 | 6.17 | 6.17 | 0.49% | 554,401 |
| Oct 28, 2025 | 6.22 | 6.23 | 6.07 | 6.14 | 6.14 | -2.07% | 309,594 |
| Oct 27, 2025 | 6.32 | 6.35 | 6.23 | 6.27 | 6.27 | -0.48% | 236,384 |
| Oct 24, 2025 | 6.38 | 6.42 | 6.29 | 6.30 | 6.30 | -0.47% | 256,441 |
| Oct 23, 2025 | 6.31 | 6.45 | 6.28 | 6.33 | 6.33 | 1.93% | 536,745 |
| Oct 22, 2025 | 6.15 | 6.28 | 6.11 | 6.21 | 6.21 | 1.31% | 614,829 |
| Oct 21, 2025 | 6.07 | 6.15 | 5.96 | 6.13 | 6.13 | 1.16% | 934,206 |
| Oct 20, 2025 | 6.20 | 6.29 | 6.03 | 6.06 | 6.06 | -2.42% | 881,824 |
| Oct 17, 2025 | 6.29 | 6.32 | 6.15 | 6.21 | 6.21 | -1.58% | 444,957 |
| Oct 16, 2025 | 6.34 | 6.34 | 6.21 | 6.31 | 6.31 | - | 487,014 |
| Oct 15, 2025 | 6.38 | 6.46 | 6.29 | 6.31 | 6.31 | -0.63% | 333,295 |
| Oct 14, 2025 | 6.46 | 6.46 | 6.31 | 6.35 | 6.35 | -2.01% | 352,149 |
| Oct 10, 2025 | 6.75 | 6.77 | 6.48 | 6.48 | 6.48 | -4.57% | 501,993 |
| Oct 9, 2025 | 7.01 | 7.07 | 6.75 | 6.79 | 6.79 | -3.41% | 393,169 |
| Oct 8, 2025 | 7.12 | 7.13 | 6.98 | 7.03 | 7.03 | -0.57% | 314,522 |
| Oct 7, 2025 | 6.97 | 7.09 | 6.92 | 7.07 | 7.07 | 1.73% | 478,781 |
| Oct 6, 2025 | 6.86 | 6.99 | 6.86 | 6.95 | 6.95 | 1.46% | 152,326 |
| Oct 3, 2025 | 6.79 | 6.85 | 6.78 | 6.85 | 6.85 | 1.33% | 288,734 |
| Oct 2, 2025 | 6.93 | 6.93 | 6.72 | 6.76 | 6.76 | -1.89% | 189,490 |
| Oct 1, 2025 | 6.86 | 6.94 | 6.76 | 6.89 | 6.89 | 0.15% | 253,739 |
| Sep 30, 2025 | 6.94 | 6.97 | 6.85 | 6.88 | 6.88 | -1.57% | 358,728 |
| Sep 29, 2025 | 7.12 | 7.12 | 6.94 | 6.99 | 6.99 | -1.83% | 229,953 |
| Sep 26, 2025 | 7.12 | 7.22 | 7.08 | 7.12 | 7.12 | 0.14% | 205,809 |
| Sep 25, 2025 | 7.16 | 7.19 | 7.07 | 7.11 | 7.11 | -1.25% | 208,848 |
| Sep 24, 2025 | 7.10 | 7.29 | 7.08 | 7.20 | 7.20 | 1.84% | 537,081 |
| Sep 23, 2025 | 7.05 | 7.24 | 6.97 | 7.07 | 7.07 | 0.28% | 525,018 |
| Sep 22, 2025 | 6.80 | 7.08 | 6.80 | 7.05 | 7.05 | 2.92% | 427,034 |
| Sep 19, 2025 | 6.96 | 6.99 | 6.79 | 6.85 | 6.85 | -1.44% | 647,861 |
| Sep 18, 2025 | 7.00 | 7.01 | 6.89 | 6.95 | 6.95 | -0.29% | 275,503 |
| Sep 17, 2025 | 6.95 | 7.06 | 6.91 | 6.97 | 6.97 | -0.43% | 378,994 |
| Sep 16, 2025 | 6.83 | 7.00 | 6.82 | 7.00 | 7.00 | 2.94% | 287,229 |
| Sep 15, 2025 | 6.74 | 6.92 | 6.74 | 6.80 | 6.80 | 0.59% | 165,239 |
| Sep 12, 2025 | 6.71 | 6.95 | 6.71 | 6.76 | 6.76 | 1.20% | 456,282 |
| Sep 11, 2025 | 6.65 | 6.75 | 6.63 | 6.68 | 6.68 | -0.45% | 256,736 |
| Sep 10, 2025 | 6.73 | 6.76 | 6.65 | 6.71 | 6.71 | -0.15% | 322,894 |
| Sep 9, 2025 | 6.61 | 6.73 | 6.59 | 6.72 | 6.72 | 2.13% | 856,096 |
| Sep 8, 2025 | 6.61 | 6.64 | 6.47 | 6.58 | 6.58 | -0.15% | 258,775 |
| Sep 5, 2025 | 6.71 | 6.71 | 6.55 | 6.59 | 6.59 | -1.93% | 391,954 |
| Sep 4, 2025 | 6.60 | 6.73 | 6.58 | 6.72 | 6.72 | 1.36% | 247,525 |
| Sep 3, 2025 | 6.77 | 6.77 | 6.59 | 6.63 | 6.63 | -2.50% | 456,453 |
| Sep 2, 2025 | 6.69 | 6.86 | 6.66 | 6.80 | 6.80 | 1.19% | 230,770 |
| Aug 29, 2025 | 6.81 | 6.83 | 6.70 | 6.72 | 6.72 | -1.61% | 304,915 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.80 | 6.83 | 6.83 | -1.01% | 298,584 |
| Aug 27, 2025 | 6.91 | 6.93 | 6.81 | 6.90 | 6.90 | -0.14% | 466,315 |
| Aug 26, 2025 | 6.81 | 6.96 | 6.77 | 6.91 | 6.91 | 0.29% | 1,248,379 |
| Aug 25, 2025 | 6.91 | 6.91 | 6.75 | 6.89 | 6.89 | -1.01% | 423,321 |
| Aug 22, 2025 | 6.76 | 7.00 | 6.76 | 6.96 | 6.96 | 3.26% | 388,657 |
| Aug 21, 2025 | 6.55 | 6.75 | 6.53 | 6.74 | 6.74 | 2.74% | 208,893 |
| Aug 20, 2025 | 6.58 | 6.66 | 6.54 | 6.56 | 6.56 | -0.46% | 312,829 |
| Aug 19, 2025 | 6.65 | 6.69 | 6.56 | 6.59 | 6.59 | -1.64% | 172,968 |
| Aug 18, 2025 | 6.65 | 6.74 | 6.59 | 6.70 | 6.70 | 0.60% | 237,226 |
| Aug 15, 2025 | 6.65 | 6.76 | 6.64 | 6.66 | 6.66 | -0.75% | 299,572 |
| 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% | 334,457 |
| Aug 12, 2025 | 6.78 | 6.92 | 6.77 | 6.82 | 6.82 | 1.04% | 390,875 |
| Aug 11, 2025 | 6.67 | 6.80 | 6.59 | 6.75 | 6.75 | 1.20% | 412,651 |
| Aug 8, 2025 | 6.78 | 6.78 | 6.61 | 6.67 | 6.67 | -1.04% | 443,253 |
| 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% | 270,166 |
| 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% | 379,492 |
| Jul 30, 2025 | 7.44 | 7.52 | 7.37 | 7.47 | 7.47 | 0.27% | 317,891 |
| Jul 29, 2025 | 7.42 | 7.50 | 7.36 | 7.45 | 7.45 | 1.09% | 406,295 |
| Jul 28, 2025 | 7.46 | 7.46 | 7.35 | 7.37 | 7.37 | -0.27% | 700,579 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.37 | 7.39 | 7.39 | -1.47% | 230,850 |
| 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% | 260,962 |
| Jul 21, 2025 | 7.74 | 7.81 | 7.55 | 7.56 | 7.56 | -3.69% | 456,590 |
| Jul 18, 2025 | 7.80 | 7.97 | 7.80 | 7.85 | 7.85 | 0.64% | 490,374 |
| Jul 17, 2025 | 7.70 | 7.86 | 7.70 | 7.80 | 7.80 | 1.69% | 394,194 |
| Jul 16, 2025 | 7.66 | 7.71 | 7.45 | 7.67 | 7.67 | 0.26% | 434,466 |