Kelt Exploration Ltd. (TSX:KEL)
Canada
· Delayed Price · Currency is CAD 8.62
-0.13 (-1.49%)
Mar 9, 2026, 4:00 PM EST
Kelt Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.83 | 8.84 | 8.66 | 8.82 | - | 0.74% | 91,361 |
| Mar 6, 2026 | 8.86 | 8.95 | 8.69 | 8.75 | 8.75 | -0.46% | 292,695 |
| Mar 5, 2026 | 8.90 | 8.90 | 8.62 | 8.79 | 8.79 | -0.45% | 348,478 |
| Mar 4, 2026 | 8.77 | 8.94 | 8.72 | 8.83 | 8.83 | 0.11% | 339,872 |
| Mar 3, 2026 | 8.90 | 9.01 | 8.66 | 8.82 | 8.82 | 0.80% | 346,377 |
| Mar 2, 2026 | 8.80 | 9.09 | 8.64 | 8.75 | 8.75 | 0.81% | 435,121 |
| Feb 27, 2026 | 8.59 | 8.76 | 8.40 | 8.68 | 8.68 | 2.60% | 857,308 |
| Feb 26, 2026 | 8.25 | 8.46 | 8.16 | 8.46 | 8.46 | 2.05% | 367,130 |
| Feb 25, 2026 | 8.48 | 8.48 | 8.22 | 8.29 | 8.29 | -1.54% | 235,484 |
| Feb 24, 2026 | 8.57 | 8.57 | 8.38 | 8.42 | 8.42 | -1.41% | 264,219 |
| Feb 23, 2026 | 8.57 | 8.62 | 8.47 | 8.54 | 8.54 | 0.12% | 335,392 |
| Feb 20, 2026 | 8.75 | 8.79 | 8.47 | 8.53 | 8.53 | -2.96% | 410,480 |
| Feb 19, 2026 | 8.57 | 8.88 | 8.57 | 8.79 | 8.79 | 3.66% | 904,684 |
| Feb 18, 2026 | 8.34 | 8.66 | 8.30 | 8.48 | 8.48 | 2.54% | 675,300 |
| Feb 17, 2026 | 8.31 | 8.50 | 8.03 | 8.27 | 8.27 | -0.24% | 534,948 |
| Feb 13, 2026 | 8.08 | 8.29 | 7.65 | 8.29 | 8.29 | 1.97% | 471,562 |
| Feb 12, 2026 | 8.60 | 8.66 | 8.05 | 8.13 | 8.13 | -5.02% | 752,386 |
| Feb 11, 2026 | 8.29 | 8.71 | 8.23 | 8.56 | 8.56 | 4.39% | 830,332 |
| Feb 10, 2026 | 8.13 | 8.36 | 8.06 | 8.20 | 8.20 | 0.86% | 683,876 |
| Feb 9, 2026 | 8.00 | 8.19 | 8.00 | 8.13 | 8.13 | 1.50% | 548,373 |
| Feb 6, 2026 | 7.76 | 8.02 | 7.62 | 8.01 | 8.01 | 4.16% | 535,233 |
| Feb 5, 2026 | 7.90 | 7.93 | 7.64 | 7.69 | 7.69 | -3.87% | 485,655 |
| Feb 4, 2026 | 7.80 | 8.02 | 7.64 | 8.00 | 8.00 | 3.36% | 585,183 |
| Feb 3, 2026 | 7.56 | 7.77 | 7.53 | 7.74 | 7.74 | 2.52% | 509,574 |
| Feb 2, 2026 | 7.60 | 7.76 | 7.27 | 7.55 | 7.55 | -3.21% | 739,659 |
| Jan 30, 2026 | 8.01 | 8.05 | 7.79 | 7.80 | 7.80 | -3.23% | 582,178 |
| Jan 29, 2026 | 8.00 | 8.23 | 7.99 | 8.06 | 8.06 | 1.51% | 822,059 |
| Jan 28, 2026 | 7.99 | 8.02 | 7.81 | 7.94 | 7.94 | -0.38% | 533,986 |
| Jan 27, 2026 | 7.86 | 7.98 | 7.76 | 7.97 | 7.97 | 2.31% | 674,699 |
| Jan 26, 2026 | 7.92 | 7.93 | 7.57 | 7.79 | 7.79 | -1.14% | 467,127 |
| Jan 23, 2026 | 7.99 | 7.99 | 7.81 | 7.88 | 7.88 | 1.03% | 376,065 |
| Jan 22, 2026 | 7.99 | 7.99 | 7.78 | 7.80 | 7.80 | -2.38% | 360,501 |
| Jan 21, 2026 | 7.95 | 8.10 | 7.78 | 7.99 | 7.99 | 2.30% | 1,034,159 |
| Jan 20, 2026 | 7.87 | 7.95 | 7.75 | 7.81 | 7.81 | 0.26% | 445,194 |
| Jan 19, 2026 | 7.75 | 7.90 | 7.74 | 7.79 | 7.79 | 1.04% | 287,358 |
| Jan 16, 2026 | 7.69 | 7.71 | 7.55 | 7.71 | 7.71 | 1.18% | 382,052 |
| Jan 15, 2026 | 7.55 | 7.87 | 7.46 | 7.62 | 7.62 | -0.26% | 658,296 |
| Jan 14, 2026 | 7.50 | 7.75 | 7.50 | 7.64 | 7.64 | 1.19% | 549,452 |
| Jan 13, 2026 | 7.50 | 7.62 | 7.49 | 7.55 | 7.55 | 1.21% | 349,653 |
| Jan 12, 2026 | 7.36 | 7.50 | 7.31 | 7.46 | 7.46 | 1.50% | 268,141 |
| Jan 9, 2026 | 7.27 | 7.36 | 7.27 | 7.35 | 7.35 | 1.52% | 316,296 |
| Jan 8, 2026 | 7.20 | 7.30 | 7.10 | 7.24 | 7.24 | 1.12% | 521,833 |
| Jan 7, 2026 | 7.33 | 7.35 | 7.15 | 7.16 | 7.16 | -2.05% | 479,587 |
| Jan 6, 2026 | 7.50 | 7.52 | 7.23 | 7.31 | 7.31 | -2.53% | 496,503 |
| Jan 5, 2026 | 7.75 | 7.79 | 7.27 | 7.50 | 7.50 | -4.46% | 530,054 |
| Jan 2, 2026 | 7.62 | 7.87 | 7.62 | 7.85 | 7.85 | 2.35% | 442,329 |
| Dec 31, 2025 | 7.78 | 7.79 | 7.67 | 7.67 | 7.67 | -1.16% | 237,304 |
| Dec 30, 2025 | 7.70 | 7.83 | 7.67 | 7.76 | 7.76 | 1.17% | 264,797 |
| Dec 29, 2025 | 7.52 | 7.73 | 7.52 | 7.67 | 7.67 | 1.72% | 206,656 |
| Dec 24, 2025 | 7.63 | 7.63 | 7.53 | 7.54 | 7.54 | -2.08% | 148,973 |
| Dec 23, 2025 | 7.58 | 7.72 | 7.55 | 7.70 | 7.70 | 2.12% | 293,662 |
| Dec 22, 2025 | 7.65 | 7.81 | 7.50 | 7.54 | 7.54 | -0.66% | 306,928 |
| Dec 19, 2025 | 7.30 | 7.67 | 7.30 | 7.59 | 7.59 | 4.26% | 728,701 |
| Dec 18, 2025 | 7.30 | 7.39 | 7.20 | 7.28 | 7.28 | -0.95% | 470,307 |
| Dec 17, 2025 | 7.16 | 7.39 | 7.12 | 7.35 | 7.35 | 3.38% | 468,838 |
| Dec 16, 2025 | 7.19 | 7.29 | 7.04 | 7.11 | 7.11 | -2.20% | 632,081 |
| Dec 15, 2025 | 7.27 | 7.33 | 7.13 | 7.27 | 7.27 | 0.28% | 213,392 |
| Dec 12, 2025 | 7.30 | 7.36 | 7.13 | 7.25 | 7.25 | -0.96% | 424,273 |
| Dec 11, 2025 | 7.31 | 7.36 | 7.27 | 7.32 | 7.32 | -1.08% | 323,302 |
| Dec 10, 2025 | 7.49 | 7.53 | 7.38 | 7.40 | 7.40 | -1.46% | 490,925 |
| Dec 9, 2025 | 7.80 | 7.80 | 7.49 | 7.51 | 7.51 | -3.47% | 622,662 |
| Dec 8, 2025 | 7.80 | 7.92 | 7.69 | 7.78 | 7.78 | -1.39% | 319,101 |
| Dec 5, 2025 | 7.99 | 8.17 | 7.87 | 7.89 | 7.89 | -0.75% | 461,388 |
| 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 |