Skip to main content
Kelt Exploration Ltd. (TSX:KEL)
Canada flag Canada · Delayed Price · Currency is CAD
9.91
+0.23 (2.38%)
Apr 28, 2026, 4:00 PM EST

Kelt Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.699.939.569.87-1.96%967,777
Apr 27, 20268.709.788.709.689.6813.48%1,710,606
Apr 24, 20268.478.578.268.538.530.83%584,665
Apr 23, 20268.398.518.388.468.461.32%345,712
Apr 22, 20268.378.418.298.358.350.72%299,131
Apr 21, 20268.258.378.158.298.290.97%482,473
Apr 20, 20268.268.388.138.218.210.86%499,417
Apr 17, 20268.278.277.818.148.14-4.35%848,201
Apr 16, 20268.628.728.488.518.51-1.16%361,984
Apr 15, 20268.428.658.408.618.611.29%478,670
Apr 14, 20268.718.718.468.508.50-4.39%625,625
Apr 13, 20268.768.988.768.898.892.30%298,162
Apr 10, 20268.698.858.658.698.690.35%350,631
Apr 9, 20268.839.028.568.668.66-1.48%331,351
Apr 8, 20268.718.838.518.798.79-5.59%424,481
Apr 7, 20269.119.319.019.319.313.67%656,384
Apr 6, 20268.839.108.818.988.981.47%339,679
Apr 2, 20268.959.078.798.858.852.67%708,283
Apr 1, 20269.159.198.598.628.62-8.00%666,505
Mar 31, 20269.389.549.109.379.370.54%833,886
Mar 30, 20269.489.559.239.329.32-0.64%500,203
Mar 27, 20269.259.459.199.389.381.41%833,323
Mar 26, 20269.379.449.209.259.25-1.07%858,734
Mar 25, 20269.249.369.079.359.350.54%562,704
Mar 24, 20269.049.458.989.309.303.79%524,999
Mar 23, 20268.959.158.848.968.96-3.14%807,613
Mar 20, 20269.409.409.149.259.25-1.07%764,465
Mar 19, 20269.289.629.289.359.350.65%1,054,936
Mar 18, 20269.289.309.169.299.290.76%450,086
Mar 17, 20269.289.429.139.229.22-0.43%587,435
Mar 16, 20269.269.309.039.269.26-0.96%758,835
Mar 13, 20269.109.429.099.359.353.20%816,501
Mar 12, 20269.109.258.799.069.06-0.11%1,044,573
Mar 11, 20268.809.108.739.079.073.19%513,384
Mar 10, 20268.588.818.588.798.791.97%337,613
Mar 9, 20268.838.848.568.628.62-1.49%333,831
Mar 6, 20268.868.958.698.758.75-0.46%292,695
Mar 5, 20268.908.908.628.798.79-0.45%348,478
Mar 4, 20268.778.948.728.838.830.11%339,872
Mar 3, 20268.909.018.668.828.820.80%346,377
Mar 2, 20268.809.098.648.758.750.81%435,121
Feb 27, 20268.598.768.408.688.682.60%857,308
Feb 26, 20268.258.468.168.468.462.05%367,130
Feb 25, 20268.488.488.228.298.29-1.54%235,484
Feb 24, 20268.578.578.388.428.42-1.41%264,219
Feb 23, 20268.578.628.478.548.540.12%335,392
Feb 20, 20268.758.798.478.538.53-2.96%410,480
Feb 19, 20268.578.888.578.798.793.66%904,684
Feb 18, 20268.348.668.308.488.482.54%675,300
Feb 17, 20268.318.508.038.278.27-0.24%534,948
Feb 13, 20268.088.297.658.298.291.97%471,562
Feb 12, 20268.608.668.058.138.13-5.02%752,386
Feb 11, 20268.298.718.238.568.564.39%830,332
Feb 10, 20268.138.368.068.208.200.86%683,876
Feb 9, 20268.008.198.008.138.131.50%548,373
Feb 6, 20267.768.027.628.018.014.16%535,233
Feb 5, 20267.907.937.647.697.69-3.87%485,655
Feb 4, 20267.808.027.648.008.003.36%585,183
Feb 3, 20267.567.777.537.747.742.52%509,574
Feb 2, 20267.607.767.277.557.55-3.21%739,659
Jan 30, 20268.018.057.797.807.80-3.23%582,178
Jan 29, 20268.008.237.998.068.061.51%822,059
Jan 28, 20267.998.027.817.947.94-0.38%533,986
Jan 27, 20267.867.987.767.977.972.31%674,699
Jan 26, 20267.927.937.577.797.79-1.14%467,127
Jan 23, 20267.997.997.817.887.881.03%376,065
Jan 22, 20267.997.997.787.807.80-2.38%360,501
Jan 21, 20267.958.107.787.997.992.30%1,034,159
Jan 20, 20267.877.957.757.817.810.26%445,194
Jan 19, 20267.757.907.747.797.791.04%287,358
Jan 16, 20267.697.717.557.717.711.18%382,052
Jan 15, 20267.557.877.467.627.62-0.26%658,296
Jan 14, 20267.507.757.507.647.641.19%549,452
Jan 13, 20267.507.627.497.557.551.21%349,653
Jan 12, 20267.367.507.317.467.461.50%268,141
Jan 9, 20267.277.367.277.357.351.52%316,296
Jan 8, 20267.207.307.107.247.241.12%521,833
Jan 7, 20267.337.357.157.167.16-2.05%479,587
Jan 6, 20267.507.527.237.317.31-2.53%496,503
Jan 5, 20267.757.797.277.507.50-4.46%530,054
Jan 2, 20267.627.877.627.857.852.35%442,329
Dec 31, 20257.787.797.677.677.67-1.16%237,304
Dec 30, 20257.707.837.677.767.761.17%264,797
Dec 29, 20257.527.737.527.677.671.72%206,656
Dec 24, 20257.637.637.537.547.54-2.08%148,973
Dec 23, 20257.587.727.557.707.702.12%293,662
Dec 22, 20257.657.817.507.547.54-0.66%306,928
Dec 19, 20257.307.677.307.597.594.26%728,701
Dec 18, 20257.307.397.207.287.28-0.95%520,180
Dec 17, 20257.167.397.127.357.353.38%468,838
Dec 16, 20257.197.297.047.117.11-2.20%632,081
Dec 15, 20257.277.337.137.277.270.28%213,392
Dec 12, 20257.307.367.137.257.25-0.96%424,273
Dec 11, 20257.317.367.277.327.32-1.08%323,302
Dec 10, 20257.497.537.387.407.40-1.46%490,925
Dec 9, 20257.807.807.497.517.51-3.47%622,662
Dec 8, 20257.807.927.697.787.78-1.39%319,101
Dec 5, 20257.998.177.877.897.89-0.75%461,388
Dec 4, 20258.038.057.947.957.95-0.75%203,121
Dec 3, 20257.818.187.808.018.013.22%708,638