Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.470 | 8.570 | 8.260 | 8.530 | 8.530 | 584,700 |
| 2026-04-23 | 8.390 | 8.510 | 8.380 | 8.460 | 8.460 | 345,700 |
| 2026-04-22 | 8.370 | 8.410 | 8.290 | 8.350 | 8.350 | 299,100 |
| 2026-04-21 | 8.250 | 8.370 | 8.150 | 8.290 | 8.290 | 482,500 |
| 2026-04-20 | 8.260 | 8.380 | 8.130 | 8.210 | 8.210 | 499,400 |
| 2026-04-17 | 8.270 | 8.270 | 7.810 | 8.140 | 8.140 | 848,200 |
| 2026-04-16 | 8.620 | 8.720 | 8.480 | 8.510 | 8.510 | 362,000 |
| 2026-04-15 | 8.420 | 8.650 | 8.400 | 8.610 | 8.610 | 478,700 |
| 2026-04-14 | 8.710 | 8.710 | 8.460 | 8.500 | 8.500 | 625,600 |
| 2026-04-13 | 8.760 | 8.980 | 8.760 | 8.890 | 8.890 | 298,200 |
| 2026-04-10 | 8.690 | 8.850 | 8.650 | 8.690 | 8.690 | 350,600 |
| 2026-04-09 | 8.830 | 9.020 | 8.560 | 8.660 | 8.660 | 331,400 |
| 2026-04-08 | 8.710 | 8.830 | 8.510 | 8.790 | 8.790 | 424,500 |
| 2026-04-07 | 9.110 | 9.310 | 9.010 | 9.310 | 9.310 | 656,400 |
| 2026-04-06 | 8.830 | 9.100 | 8.810 | 8.980 | 8.980 | 339,700 |
| 2026-04-02 | 8.950 | 9.070 | 8.790 | 8.850 | 8.850 | 708,300 |
| 2026-04-01 | 9.150 | 9.190 | 8.590 | 8.620 | 8.620 | 666,500 |
| 2026-03-31 | 9.380 | 9.540 | 9.100 | 9.370 | 9.370 | 833,900 |
| 2026-03-30 | 9.480 | 9.550 | 9.230 | 9.320 | 9.320 | 500,200 |
| 2026-03-27 | 9.250 | 9.450 | 9.190 | 9.380 | 9.380 | 833,300 |
| 2026-03-26 | 9.370 | 9.440 | 9.200 | 9.250 | 9.250 | 858,700 |
| 2026-03-25 | 9.240 | 9.360 | 9.070 | 9.350 | 9.350 | 562,700 |
| 2026-03-24 | 9.040 | 9.450 | 8.980 | 9.300 | 9.300 | 525,000 |
| 2026-03-23 | 8.950 | 9.150 | 8.840 | 8.960 | 8.960 | 807,600 |
| 2026-03-20 | 9.400 | 9.400 | 9.140 | 9.250 | 9.250 | 764,500 |
| 2026-03-19 | 9.280 | 9.620 | 9.280 | 9.350 | 9.350 | 1,054,900 |
| 2026-03-18 | 9.280 | 9.300 | 9.160 | 9.290 | 9.290 | 450,100 |
| 2026-03-17 | 9.280 | 9.420 | 9.130 | 9.220 | 9.220 | 587,400 |
| 2026-03-16 | 9.260 | 9.300 | 9.030 | 9.260 | 9.260 | 758,800 |
| 2026-03-13 | 9.100 | 9.420 | 9.090 | 9.350 | 9.350 | 816,500 |
| 2026-03-12 | 9.100 | 9.250 | 8.790 | 9.060 | 9.060 | 1,044,600 |
| 2026-03-11 | 8.800 | 9.100 | 8.730 | 9.070 | 9.070 | 513,400 |
| 2026-03-10 | 8.580 | 8.810 | 8.580 | 8.790 | 8.790 | 337,613 |
| 2026-03-09 | 8.830 | 8.840 | 8.560 | 8.620 | 8.620 | 333,831 |
| 2026-03-06 | 8.860 | 8.950 | 8.690 | 8.750 | 8.750 | 292,700 |
| 2026-03-05 | 8.900 | 8.900 | 8.620 | 8.790 | 8.790 | 348,500 |
| 2026-03-04 | 8.770 | 8.940 | 8.720 | 8.830 | 8.830 | 339,900 |
| 2026-03-03 | 8.900 | 9.010 | 8.660 | 8.820 | 8.820 | 346,400 |
| 2026-03-02 | 8.800 | 9.090 | 8.640 | 8.750 | 8.750 | 435,100 |
| 2026-02-27 | 8.590 | 8.760 | 8.400 | 8.680 | 8.680 | 857,300 |
| 2026-02-26 | 8.250 | 8.460 | 8.160 | 8.460 | 8.460 | 367,100 |
| 2026-02-25 | 8.480 | 8.480 | 8.220 | 8.290 | 8.290 | 235,500 |
| 2026-02-24 | 8.570 | 8.570 | 8.380 | 8.420 | 8.420 | 264,200 |
| 2026-02-23 | 8.570 | 8.620 | 8.470 | 8.540 | 8.540 | 335,400 |
| 2026-02-20 | 8.750 | 8.790 | 8.470 | 8.530 | 8.530 | 410,500 |
| 2026-02-19 | 8.570 | 8.880 | 8.570 | 8.790 | 8.790 | 904,700 |
| 2026-02-18 | 8.340 | 8.660 | 8.300 | 8.480 | 8.480 | 675,300 |
| 2026-02-17 | 8.310 | 8.500 | 8.030 | 8.270 | 8.270 | 534,900 |
| 2026-02-13 | 8.080 | 8.290 | 7.650 | 8.290 | 8.290 | 471,600 |
| 2026-02-12 | 8.600 | 8.660 | 8.050 | 8.130 | 8.130 | 752,400 |
| 2026-02-11 | 8.290 | 8.710 | 8.230 | 8.560 | 8.560 | 830,300 |
| 2026-02-10 | 8.130 | 8.360 | 8.060 | 8.200 | 8.200 | 683,900 |
| 2026-02-09 | 8.000 | 8.190 | 8.000 | 8.130 | 8.130 | 548,400 |
| 2026-02-06 | 7.760 | 8.020 | 7.620 | 8.010 | 8.010 | 535,200 |
| 2026-02-05 | 7.900 | 7.930 | 7.640 | 7.690 | 7.690 | 485,700 |
| 2026-02-04 | 7.800 | 8.020 | 7.640 | 8.000 | 8.000 | 585,200 |
| 2026-02-03 | 7.560 | 7.770 | 7.530 | 7.740 | 7.740 | 509,600 |
| 2026-02-02 | 7.600 | 7.760 | 7.270 | 7.550 | 7.550 | 739,700 |
| 2026-01-30 | 8.010 | 8.050 | 7.790 | 7.800 | 7.800 | 582,200 |
| 2026-01-29 | 8.000 | 8.230 | 7.990 | 8.060 | 8.060 | 822,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.