Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.040 | 7.060 | 6.810 | 6.850 | 6.850 | 270,200 |
| 2025-08-05 | 7.180 | 7.180 | 6.870 | 6.980 | 6.980 | 473,400 |
| 2025-08-01 | 7.360 | 7.360 | 7.130 | 7.180 | 7.180 | 639,200 |
| 2025-07-31 | 7.420 | 7.500 | 7.350 | 7.360 | 7.360 | 379,500 |
| 2025-07-30 | 7.440 | 7.520 | 7.370 | 7.470 | 7.470 | 317,900 |
| 2025-07-29 | 7.420 | 7.500 | 7.360 | 7.450 | 7.450 | 406,300 |
| 2025-07-28 | 7.460 | 7.460 | 7.350 | 7.370 | 7.370 | 700,600 |
| 2025-07-25 | 7.500 | 7.500 | 7.370 | 7.390 | 7.390 | 230,900 |
| 2025-07-24 | 7.460 | 7.560 | 7.430 | 7.500 | 7.500 | 327,700 |
| 2025-07-23 | 7.380 | 7.510 | 7.350 | 7.480 | 7.480 | 284,700 |
| 2025-07-22 | 7.480 | 7.550 | 7.360 | 7.400 | 7.400 | 261,000 |
| 2025-07-21 | 7.740 | 7.810 | 7.550 | 7.560 | 7.560 | 456,600 |
| 2025-07-18 | 7.800 | 7.970 | 7.800 | 7.850 | 7.850 | 490,400 |
| 2025-07-17 | 7.700 | 7.860 | 7.700 | 7.800 | 7.800 | 394,200 |
| 2025-07-16 | 7.660 | 7.710 | 7.450 | 7.670 | 7.670 | 434,500 |
| 2025-07-15 | 7.660 | 7.730 | 7.610 | 7.650 | 7.650 | 374,600 |
| 2025-07-14 | 7.670 | 7.700 | 7.560 | 7.670 | 7.670 | 231,200 |
| 2025-07-11 | 7.390 | 7.680 | 7.390 | 7.670 | 7.670 | 292,500 |
| 2025-07-10 | 7.370 | 7.390 | 7.280 | 7.380 | 7.380 | 126,600 |
| 2025-07-09 | 7.520 | 7.560 | 7.380 | 7.390 | 7.390 | 197,000 |
| 2025-07-08 | 7.270 | 7.580 | 7.270 | 7.530 | 7.530 | 408,000 |
| 2025-07-07 | 7.390 | 7.390 | 7.150 | 7.250 | 7.250 | 221,500 |
| 2025-07-04 | 7.350 | 7.390 | 7.320 | 7.340 | 7.340 | 256,200 |
| 2025-07-03 | 7.360 | 7.480 | 7.300 | 7.360 | 7.360 | 185,900 |
| 2025-07-02 | 7.460 | 7.510 | 7.310 | 7.440 | 7.440 | 368,200 |
| 2025-06-30 | 7.400 | 7.400 | 7.280 | 7.340 | 7.340 | 168,800 |
| 2025-06-27 | 7.240 | 7.340 | 7.160 | 7.330 | 7.330 | 409,800 |
| 2025-06-26 | 7.170 | 7.230 | 7.120 | 7.220 | 7.220 | 164,000 |
| 2025-06-25 | 7.300 | 7.300 | 7.120 | 7.140 | 7.140 | 559,100 |
| 2025-06-24 | 7.250 | 7.510 | 7.200 | 7.280 | 7.280 | 690,900 |
| 2025-06-23 | 7.750 | 7.750 | 7.310 | 7.340 | 7.340 | 446,600 |
| 2025-06-20 | 7.700 | 7.710 | 7.610 | 7.690 | 7.690 | 195,000 |
| 2025-06-19 | 7.750 | 7.800 | 7.710 | 7.740 | 7.740 | 91,900 |
| 2025-06-18 | 7.580 | 7.860 | 7.500 | 7.720 | 7.720 | 348,200 |
| 2025-06-17 | 7.610 | 7.700 | 7.560 | 7.600 | 7.600 | 458,100 |
| 2025-06-16 | 7.310 | 7.660 | 7.240 | 7.580 | 7.580 | 483,700 |
| 2025-06-13 | 7.430 | 7.540 | 7.200 | 7.330 | 7.330 | 532,200 |
| 2025-06-12 | 7.290 | 7.290 | 7.180 | 7.230 | 7.230 | 257,700 |
| 2025-06-11 | 7.190 | 7.370 | 7.170 | 7.320 | 7.320 | 392,200 |
| 2025-06-10 | 7.180 | 7.230 | 7.080 | 7.140 | 7.140 | 302,800 |
| 2025-06-09 | 7.000 | 7.160 | 6.970 | 7.110 | 7.110 | 317,800 |
| 2025-06-06 | 6.950 | 6.980 | 6.810 | 6.960 | 6.960 | 472,700 |
| 2025-06-05 | 6.900 | 6.930 | 6.840 | 6.870 | 6.870 | 151,700 |
| 2025-06-04 | 6.930 | 6.960 | 6.800 | 6.830 | 6.830 | 205,900 |
| 2025-06-03 | 6.850 | 6.980 | 6.790 | 6.870 | 6.870 | 219,500 |
| 2025-06-02 | 6.890 | 6.980 | 6.790 | 6.880 | 6.880 | 598,500 |
| 2025-05-30 | 6.810 | 6.820 | 6.660 | 6.680 | 6.680 | 316,300 |
| 2025-05-29 | 6.950 | 6.990 | 6.850 | 6.860 | 6.860 | 250,500 |
| 2025-05-28 | 6.920 | 6.940 | 6.820 | 6.930 | 6.930 | 232,600 |
| 2025-05-27 | 6.930 | 6.960 | 6.820 | 6.880 | 6.880 | 340,000 |
| 2025-05-26 | 6.820 | 6.930 | 6.800 | 6.900 | 6.900 | 109,800 |
| 2025-05-23 | 6.600 | 6.830 | 6.600 | 6.800 | 6.800 | 204,600 |
| 2025-05-22 | 6.700 | 6.760 | 6.600 | 6.680 | 6.680 | 179,100 |
| 2025-05-21 | 6.690 | 6.850 | 6.690 | 6.710 | 6.710 | 792,200 |
| 2025-05-20 | 6.510 | 6.750 | 6.460 | 6.720 | 6.720 | 554,300 |
| 2025-05-16 | 6.380 | 6.520 | 6.340 | 6.510 | 6.510 | 755,200 |
| 2025-05-15 | 6.190 | 6.370 | 6.120 | 6.340 | 6.340 | 411,600 |
| 2025-05-14 | 6.220 | 6.290 | 6.180 | 6.280 | 6.280 | 194,400 |
| 2025-05-13 | 6.240 | 6.360 | 6.120 | 6.280 | 6.280 | 399,000 |
| 2025-05-12 | 6.100 | 6.310 | 6.100 | 6.200 | 6.200 | 464,000 |
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.