Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.990 | 8.020 | 7.810 | 7.940 | 7.940 | 534,000 |
| 2026-01-27 | 7.860 | 7.980 | 7.760 | 7.970 | 7.970 | 674,700 |
| 2026-01-26 | 7.920 | 7.930 | 7.570 | 7.790 | 7.790 | 467,100 |
| 2026-01-23 | 7.990 | 7.990 | 7.810 | 7.880 | 7.880 | 376,100 |
| 2026-01-22 | 7.990 | 7.990 | 7.780 | 7.800 | 7.800 | 360,500 |
| 2026-01-21 | 7.950 | 8.100 | 7.780 | 7.990 | 7.990 | 1,034,200 |
| 2026-01-20 | 7.870 | 7.950 | 7.750 | 7.810 | 7.810 | 445,200 |
| 2026-01-19 | 7.750 | 7.900 | 7.740 | 7.790 | 7.790 | 287,400 |
| 2026-01-16 | 7.690 | 7.710 | 7.550 | 7.710 | 7.710 | 382,100 |
| 2026-01-15 | 7.550 | 7.870 | 7.460 | 7.620 | 7.620 | 658,300 |
| 2026-01-14 | 7.500 | 7.750 | 7.500 | 7.640 | 7.640 | 549,500 |
| 2026-01-13 | 7.500 | 7.620 | 7.490 | 7.550 | 7.550 | 349,700 |
| 2026-01-12 | 7.360 | 7.500 | 7.310 | 7.460 | 7.460 | 268,100 |
| 2026-01-09 | 7.270 | 7.360 | 7.270 | 7.350 | 7.350 | 316,300 |
| 2026-01-08 | 7.200 | 7.300 | 7.100 | 7.240 | 7.240 | 521,800 |
| 2026-01-07 | 7.330 | 7.350 | 7.150 | 7.160 | 7.160 | 479,600 |
| 2026-01-06 | 7.500 | 7.520 | 7.230 | 7.310 | 7.310 | 496,500 |
| 2026-01-05 | 7.750 | 7.790 | 7.270 | 7.500 | 7.500 | 530,100 |
| 2026-01-02 | 7.620 | 7.870 | 7.620 | 7.850 | 7.850 | 442,300 |
| 2025-12-31 | 7.780 | 7.790 | 7.670 | 7.670 | 7.670 | 237,300 |
| 2025-12-30 | 7.700 | 7.830 | 7.670 | 7.760 | 7.760 | 264,800 |
| 2025-12-29 | 7.520 | 7.730 | 7.520 | 7.670 | 7.670 | 206,700 |
| 2025-12-24 | 7.630 | 7.630 | 7.530 | 7.540 | 7.540 | 149,000 |
| 2025-12-23 | 7.580 | 7.720 | 7.550 | 7.700 | 7.700 | 293,700 |
| 2025-12-22 | 7.650 | 7.810 | 7.500 | 7.540 | 7.540 | 306,900 |
| 2025-12-19 | 7.300 | 7.670 | 7.300 | 7.590 | 7.590 | 728,700 |
| 2025-12-18 | 7.300 | 7.390 | 7.200 | 7.280 | 7.280 | 520,200 |
| 2025-12-17 | 7.160 | 7.390 | 7.120 | 7.350 | 7.350 | 468,800 |
| 2025-12-16 | 7.190 | 7.290 | 7.040 | 7.110 | 7.110 | 632,100 |
| 2025-12-15 | 7.270 | 7.330 | 7.130 | 7.270 | 7.270 | 213,400 |
| 2025-12-12 | 7.300 | 7.360 | 7.130 | 7.250 | 7.250 | 424,300 |
| 2025-12-11 | 7.310 | 7.360 | 7.270 | 7.320 | 7.320 | 323,300 |
| 2025-12-10 | 7.490 | 7.530 | 7.380 | 7.400 | 7.400 | 490,900 |
| 2025-12-09 | 7.800 | 7.800 | 7.490 | 7.510 | 7.510 | 622,700 |
| 2025-12-08 | 7.800 | 7.920 | 7.690 | 7.780 | 7.780 | 319,100 |
| 2025-12-05 | 7.990 | 8.170 | 7.870 | 7.890 | 7.890 | 461,400 |
| 2025-12-04 | 8.030 | 8.050 | 7.940 | 7.950 | 7.950 | 203,100 |
| 2025-12-03 | 7.810 | 8.180 | 7.800 | 8.010 | 8.010 | 708,600 |
| 2025-12-02 | 7.790 | 7.920 | 7.700 | 7.760 | 7.760 | 167,500 |
| 2025-12-01 | 7.850 | 7.960 | 7.810 | 7.810 | 7.810 | 363,500 |
| 2025-11-28 | 7.460 | 7.840 | 7.400 | 7.790 | 7.790 | 516,200 |
| 2025-11-27 | 7.370 | 7.480 | 7.350 | 7.440 | 7.440 | 107,400 |
| 2025-11-26 | 7.300 | 7.480 | 7.290 | 7.400 | 7.400 | 523,000 |
| 2025-11-25 | 7.600 | 7.740 | 7.260 | 7.290 | 7.290 | 864,200 |
| 2025-11-24 | 7.400 | 7.740 | 7.400 | 7.740 | 7.740 | 1,205,300 |
| 2025-11-21 | 7.430 | 7.500 | 7.300 | 7.430 | 7.430 | 269,300 |
| 2025-11-20 | 7.700 | 7.720 | 7.460 | 7.480 | 7.480 | 299,600 |
| 2025-11-19 | 7.460 | 7.610 | 7.280 | 7.580 | 7.580 | 436,900 |
| 2025-11-18 | 7.200 | 7.530 | 7.150 | 7.510 | 7.510 | 506,700 |
| 2025-11-17 | 7.580 | 7.580 | 7.250 | 7.250 | 7.250 | 513,800 |
| 2025-11-14 | 7.750 | 7.820 | 7.510 | 7.590 | 7.590 | 595,600 |
| 2025-11-13 | 7.870 | 8.060 | 7.640 | 7.700 | 7.700 | 830,100 |
| 2025-11-12 | 8.190 | 8.220 | 7.980 | 7.990 | 7.990 | 810,200 |
| 2025-11-11 | 7.780 | 8.220 | 7.780 | 8.210 | 8.210 | 1,430,200 |
| 2025-11-10 | 7.750 | 7.750 | 7.590 | 7.720 | 7.720 | 956,300 |
| 2025-11-07 | 7.470 | 7.720 | 7.440 | 7.710 | 7.710 | 1,022,900 |
| 2025-11-06 | 7.300 | 7.530 | 7.250 | 7.430 | 7.430 | 591,400 |
| 2025-11-05 | 6.840 | 7.470 | 6.840 | 7.400 | 7.400 | 1,260,500 |
| 2025-11-04 | 6.720 | 6.870 | 6.700 | 6.840 | 6.840 | 589,700 |
| 2025-11-03 | 6.660 | 6.830 | 6.580 | 6.810 | 6.810 | 412,700 |
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.