Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.100 | 6.310 | 6.100 | 6.200 | 6.200 | 464,000 |
| 2025-05-09 | 5.830 | 5.990 | 5.800 | 5.980 | 5.980 | 464,400 |
| 2025-05-08 | 5.650 | 5.920 | 5.650 | 5.880 | 5.880 | 298,700 |
| 2025-05-07 | 5.580 | 5.770 | 5.520 | 5.770 | 5.770 | 317,100 |
| 2025-05-06 | 5.510 | 5.780 | 5.490 | 5.590 | 5.590 | 160,500 |
| 2025-05-05 | 5.650 | 5.670 | 5.460 | 5.470 | 5.470 | 203,000 |
| 2025-05-02 | 5.700 | 5.780 | 5.610 | 5.740 | 5.740 | 172,600 |
| 2025-05-01 | 5.700 | 5.790 | 5.620 | 5.680 | 5.680 | 196,500 |
| 2025-04-30 | 5.660 | 5.690 | 5.540 | 5.590 | 5.590 | 257,700 |
| 2025-04-29 | 5.890 | 5.910 | 5.770 | 5.770 | 5.770 | 386,200 |
| 2025-04-28 | 5.970 | 6.020 | 5.920 | 5.990 | 5.990 | 160,800 |
| 2025-04-25 | 5.880 | 6.030 | 5.870 | 5.970 | 5.970 | 366,500 |
| 2025-04-24 | 5.810 | 5.920 | 5.790 | 5.870 | 5.870 | 233,300 |
| 2025-04-23 | 5.870 | 5.910 | 5.670 | 5.720 | 5.720 | 283,100 |
| 2025-04-22 | 5.810 | 5.880 | 5.780 | 5.830 | 5.830 | 198,500 |
| 2025-04-21 | 5.750 | 5.780 | 5.670 | 5.750 | 5.750 | 256,700 |
| 2025-04-17 | 5.710 | 5.840 | 5.690 | 5.790 | 5.790 | 278,300 |
| 2025-04-16 | 5.540 | 5.740 | 5.510 | 5.670 | 5.670 | 256,600 |
| 2025-04-15 | 5.500 | 5.620 | 5.460 | 5.510 | 5.510 | 408,800 |
| 2025-04-14 | 5.460 | 5.720 | 5.290 | 5.490 | 5.490 | 454,300 |
| 2025-04-11 | 5.000 | 5.410 | 5.000 | 5.360 | 5.360 | 814,200 |
| 2025-04-10 | 5.570 | 5.600 | 5.090 | 5.240 | 5.240 | 534,400 |
| 2025-04-09 | 5.000 | 5.740 | 4.900 | 5.670 | 5.670 | 882,500 |
| 2025-04-08 | 5.820 | 6.120 | 5.180 | 5.220 | 5.220 | 659,800 |
| 2025-04-07 | 5.480 | 5.760 | 5.330 | 5.610 | 5.610 | 644,100 |
| 2025-04-04 | 6.010 | 6.010 | 5.560 | 5.660 | 5.660 | 731,800 |
| 2025-04-03 | 6.460 | 6.720 | 6.280 | 6.290 | 6.290 | 536,500 |
| 2025-04-02 | 6.810 | 6.960 | 6.800 | 6.950 | 6.950 | 425,000 |
| 2025-04-01 | 6.800 | 6.960 | 6.800 | 6.900 | 6.900 | 297,200 |
| 2025-03-31 | 6.720 | 6.850 | 6.710 | 6.800 | 6.800 | 304,900 |
| 2025-03-28 | 6.800 | 6.840 | 6.720 | 6.740 | 6.740 | 383,500 |
| 2025-03-27 | 6.770 | 6.880 | 6.700 | 6.800 | 6.800 | 371,500 |
| 2025-03-26 | 6.720 | 6.860 | 6.710 | 6.750 | 6.750 | 321,000 |
| 2025-03-25 | 6.710 | 6.780 | 6.680 | 6.700 | 6.700 | 151,400 |
| 2025-03-24 | 6.710 | 6.830 | 6.630 | 6.700 | 6.700 | 949,500 |
| 2025-03-21 | 6.630 | 6.720 | 6.610 | 6.640 | 6.640 | 441,700 |
| 2025-03-20 | 6.430 | 6.740 | 6.430 | 6.670 | 6.670 | 606,400 |
| 2025-03-19 | 6.430 | 6.520 | 6.430 | 6.480 | 6.480 | 464,000 |
| 2025-03-18 | 6.430 | 6.490 | 6.380 | 6.390 | 6.390 | 259,000 |
| 2025-03-17 | 6.460 | 6.550 | 6.410 | 6.450 | 6.450 | 458,800 |
| 2025-03-14 | 6.360 | 6.420 | 6.300 | 6.410 | 6.410 | 475,500 |
| 2025-03-13 | 6.200 | 6.480 | 6.200 | 6.340 | 6.340 | 731,500 |
| 2025-03-12 | 6.090 | 6.330 | 6.080 | 6.320 | 6.320 | 460,500 |
| 2025-03-11 | 5.880 | 6.100 | 5.880 | 6.050 | 6.050 | 393,400 |
| 2025-03-10 | 6.060 | 6.060 | 5.800 | 5.840 | 5.840 | 564,000 |
| 2025-03-07 | 6.010 | 6.190 | 6.010 | 6.070 | 6.070 | 372,300 |
| 2025-03-06 | 6.000 | 6.050 | 5.910 | 5.960 | 5.960 | 410,600 |
| 2025-03-05 | 5.790 | 6.090 | 5.780 | 6.060 | 6.060 | 482,300 |
| 2025-03-04 | 5.800 | 5.910 | 5.640 | 5.850 | 5.850 | 1,389,400 |
| 2025-03-03 | 6.280 | 6.350 | 5.880 | 5.940 | 5.940 | 566,700 |
| 2025-02-28 | 6.210 | 6.270 | 6.100 | 6.260 | 6.260 | 346,400 |
| 2025-02-27 | 6.260 | 6.320 | 6.220 | 6.250 | 6.250 | 207,800 |
| 2025-02-26 | 6.300 | 6.320 | 6.200 | 6.230 | 6.230 | 286,900 |
| 2025-02-25 | 6.590 | 6.590 | 6.270 | 6.310 | 6.310 | 687,700 |
| 2025-02-24 | 6.710 | 6.820 | 6.550 | 6.590 | 6.590 | 347,500 |
| 2025-02-21 | 6.840 | 6.840 | 6.690 | 6.710 | 6.710 | 355,700 |
| 2025-02-20 | 6.800 | 6.930 | 6.700 | 6.880 | 6.880 | 907,100 |
| 2025-02-19 | 6.700 | 6.820 | 6.700 | 6.820 | 6.820 | 414,400 |
| 2025-02-18 | 6.610 | 6.740 | 6.510 | 6.690 | 6.690 | 283,400 |
| 2025-02-14 | 6.730 | 6.730 | 6.600 | 6.610 | 6.610 | 294,600 |
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.