Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.470 | 6.680 | 6.440 | 6.670 | 6.670 | 703,900 |
| 2025-10-30 | 6.140 | 6.380 | 6.140 | 6.330 | 6.330 | 756,400 |
| 2025-10-29 | 6.160 | 6.420 | 6.150 | 6.170 | 6.170 | 554,400 |
| 2025-10-28 | 6.220 | 6.230 | 6.070 | 6.140 | 6.140 | 309,600 |
| 2025-10-27 | 6.320 | 6.350 | 6.230 | 6.270 | 6.270 | 236,400 |
| 2025-10-24 | 6.380 | 6.420 | 6.290 | 6.300 | 6.300 | 256,400 |
| 2025-10-23 | 6.310 | 6.450 | 6.280 | 6.330 | 6.330 | 536,700 |
| 2025-10-22 | 6.150 | 6.280 | 6.110 | 6.210 | 6.210 | 614,800 |
| 2025-10-21 | 6.070 | 6.150 | 5.960 | 6.130 | 6.130 | 934,200 |
| 2025-10-20 | 6.200 | 6.290 | 6.030 | 6.060 | 6.060 | 881,800 |
| 2025-10-17 | 6.290 | 6.320 | 6.150 | 6.210 | 6.210 | 445,000 |
| 2025-10-16 | 6.340 | 6.340 | 6.210 | 6.310 | 6.310 | 487,000 |
| 2025-10-15 | 6.380 | 6.460 | 6.290 | 6.310 | 6.310 | 333,300 |
| 2025-10-14 | 6.460 | 6.460 | 6.310 | 6.350 | 6.350 | 352,100 |
| 2025-10-10 | 6.750 | 6.770 | 6.480 | 6.480 | 6.480 | 502,000 |
| 2025-10-09 | 7.010 | 7.070 | 6.750 | 6.790 | 6.790 | 393,200 |
| 2025-10-08 | 7.120 | 7.130 | 6.980 | 7.030 | 7.030 | 314,500 |
| 2025-10-07 | 6.970 | 7.090 | 6.920 | 7.070 | 7.070 | 478,800 |
| 2025-10-06 | 6.860 | 6.990 | 6.860 | 6.950 | 6.950 | 152,300 |
| 2025-10-03 | 6.790 | 6.850 | 6.780 | 6.850 | 6.850 | 288,700 |
| 2025-10-02 | 6.930 | 6.930 | 6.720 | 6.760 | 6.760 | 189,500 |
| 2025-10-01 | 6.860 | 6.940 | 6.760 | 6.890 | 6.890 | 253,700 |
| 2025-09-30 | 6.940 | 6.970 | 6.850 | 6.880 | 6.880 | 358,700 |
| 2025-09-29 | 7.120 | 7.120 | 6.940 | 6.990 | 6.990 | 230,000 |
| 2025-09-26 | 7.120 | 7.220 | 7.080 | 7.120 | 7.120 | 205,800 |
| 2025-09-25 | 7.160 | 7.190 | 7.070 | 7.110 | 7.110 | 208,800 |
| 2025-09-24 | 7.100 | 7.290 | 7.080 | 7.200 | 7.200 | 537,100 |
| 2025-09-23 | 7.050 | 7.240 | 6.970 | 7.070 | 7.070 | 525,000 |
| 2025-09-22 | 6.800 | 7.080 | 6.800 | 7.050 | 7.050 | 427,000 |
| 2025-09-19 | 6.960 | 6.990 | 6.790 | 6.850 | 6.850 | 647,900 |
| 2025-09-18 | 7.000 | 7.010 | 6.890 | 6.950 | 6.950 | 275,500 |
| 2025-09-17 | 6.950 | 7.060 | 6.910 | 6.970 | 6.970 | 379,000 |
| 2025-09-16 | 6.830 | 7.000 | 6.820 | 7.000 | 7.000 | 287,200 |
| 2025-09-15 | 6.740 | 6.920 | 6.740 | 6.800 | 6.800 | 165,200 |
| 2025-09-12 | 6.710 | 6.950 | 6.710 | 6.760 | 6.760 | 456,300 |
| 2025-09-11 | 6.650 | 6.750 | 6.630 | 6.680 | 6.680 | 256,700 |
| 2025-09-10 | 6.730 | 6.760 | 6.650 | 6.710 | 6.710 | 322,900 |
| 2025-09-09 | 6.610 | 6.730 | 6.590 | 6.720 | 6.720 | 856,100 |
| 2025-09-08 | 6.610 | 6.640 | 6.470 | 6.580 | 6.580 | 258,800 |
| 2025-09-05 | 6.710 | 6.710 | 6.550 | 6.590 | 6.590 | 392,000 |
| 2025-09-04 | 6.600 | 6.730 | 6.580 | 6.720 | 6.720 | 247,500 |
| 2025-09-03 | 6.770 | 6.770 | 6.590 | 6.630 | 6.630 | 456,500 |
| 2025-09-02 | 6.690 | 6.860 | 6.660 | 6.800 | 6.800 | 230,800 |
| 2025-08-29 | 6.810 | 6.830 | 6.700 | 6.720 | 6.720 | 304,900 |
| 2025-08-28 | 6.900 | 6.900 | 6.800 | 6.830 | 6.830 | 298,600 |
| 2025-08-27 | 6.910 | 6.930 | 6.810 | 6.900 | 6.900 | 466,300 |
| 2025-08-26 | 6.810 | 6.960 | 6.770 | 6.910 | 6.910 | 1,248,400 |
| 2025-08-25 | 6.910 | 6.910 | 6.750 | 6.890 | 6.890 | 423,300 |
| 2025-08-22 | 6.760 | 7.000 | 6.760 | 6.960 | 6.960 | 388,700 |
| 2025-08-21 | 6.550 | 6.750 | 6.530 | 6.740 | 6.740 | 208,900 |
| 2025-08-20 | 6.580 | 6.660 | 6.540 | 6.560 | 6.560 | 312,800 |
| 2025-08-19 | 6.650 | 6.690 | 6.560 | 6.590 | 6.590 | 173,000 |
| 2025-08-18 | 6.650 | 6.740 | 6.590 | 6.700 | 6.700 | 237,200 |
| 2025-08-15 | 6.650 | 6.760 | 6.640 | 6.660 | 6.660 | 299,600 |
| 2025-08-14 | 6.700 | 6.790 | 6.670 | 6.710 | 6.710 | 233,900 |
| 2025-08-13 | 6.820 | 6.850 | 6.690 | 6.770 | 6.770 | 334,500 |
| 2025-08-12 | 6.780 | 6.920 | 6.770 | 6.820 | 6.820 | 390,900 |
| 2025-08-11 | 6.670 | 6.800 | 6.590 | 6.750 | 6.750 | 412,700 |
| 2025-08-08 | 6.780 | 6.780 | 6.610 | 6.670 | 6.670 | 443,300 |
| 2025-08-07 | 6.900 | 6.900 | 6.620 | 6.740 | 6.740 | 633,200 |
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.