Kelt Exploration Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6.810 | 6.920 | 6.720 | 6.750 | 6.750 | 293,000 |
| 2025-02-11 | 6.750 | 7.020 | 6.750 | 6.860 | 6.860 | 609,500 |
| 2025-02-10 | 6.670 | 6.750 | 6.540 | 6.680 | 6.680 | 684,900 |
| 2025-02-07 | 6.740 | 6.750 | 6.590 | 6.600 | 6.600 | 762,700 |
| 2025-02-06 | 7.010 | 7.070 | 6.700 | 6.720 | 6.720 | 774,300 |
| 2025-02-05 | 7.010 | 7.010 | 6.840 | 6.980 | 6.980 | 362,000 |
| 2025-02-04 | 6.970 | 7.090 | 6.940 | 7.010 | 7.010 | 190,400 |
| 2025-02-03 | 6.580 | 7.030 | 6.500 | 6.970 | 6.970 | 376,400 |
| 2025-01-31 | 7.090 | 7.100 | 6.870 | 6.880 | 6.880 | 251,400 |
| 2025-01-30 | 7.000 | 7.070 | 6.910 | 7.070 | 7.070 | 296,500 |
| 2025-01-29 | 6.980 | 7.020 | 6.910 | 6.980 | 6.980 | 374,700 |
| 2025-01-28 | 7.160 | 7.160 | 6.970 | 6.970 | 6.970 | 221,800 |
| 2025-01-27 | 7.190 | 7.260 | 7.080 | 7.100 | 7.100 | 283,100 |
| 2025-01-24 | 7.420 | 7.440 | 7.250 | 7.300 | 7.300 | 206,800 |
| 2025-01-23 | 7.400 | 7.500 | 7.370 | 7.400 | 7.400 | 477,900 |
| 2025-01-22 | 7.460 | 7.460 | 7.350 | 7.400 | 7.400 | 149,300 |
| 2025-01-21 | 7.420 | 7.460 | 7.260 | 7.430 | 7.430 | 472,800 |
| 2025-01-20 | 7.280 | 7.500 | 7.230 | 7.490 | 7.490 | 208,500 |
| 2025-01-17 | 7.190 | 7.290 | 7.120 | 7.280 | 7.280 | 992,500 |
| 2025-01-16 | 7.260 | 7.270 | 7.050 | 7.100 | 7.100 | 267,600 |
| 2025-01-15 | 7.330 | 7.380 | 7.260 | 7.290 | 7.290 | 213,900 |
| 2025-01-14 | 7.130 | 7.360 | 7.060 | 7.260 | 7.260 | 296,300 |
| 2025-01-13 | 7.330 | 7.400 | 7.150 | 7.150 | 7.150 | 368,300 |
| 2025-01-10 | 7.500 | 7.590 | 7.250 | 7.310 | 7.310 | 327,400 |
| 2025-01-09 | 7.500 | 7.550 | 7.410 | 7.460 | 7.460 | 158,000 |
| 2025-01-08 | 7.440 | 7.540 | 7.370 | 7.490 | 7.490 | 501,000 |
| 2025-01-07 | 7.300 | 7.450 | 7.300 | 7.410 | 7.410 | 371,200 |
| 2025-01-06 | 7.140 | 7.350 | 7.140 | 7.290 | 7.290 | 428,100 |
| 2025-01-03 | 7.100 | 7.160 | 7.050 | 7.100 | 7.100 | 209,700 |
| 2025-01-02 | 7.040 | 7.150 | 7.010 | 7.100 | 7.100 | 336,200 |
| 2024-12-31 | 6.790 | 7.050 | 6.770 | 7.020 | 7.020 | 308,400 |
| 2024-12-30 | 6.720 | 6.920 | 6.720 | 6.790 | 6.790 | 372,600 |
| 2024-12-27 | 6.640 | 6.780 | 6.620 | 6.680 | 6.680 | 263,400 |
| 2024-12-24 | 6.640 | 6.690 | 6.460 | 6.640 | 6.640 | 128,200 |
| 2024-12-23 | 6.240 | 6.530 | 6.220 | 6.530 | 6.530 | 196,000 |
| 2024-12-20 | 6.150 | 6.340 | 6.120 | 6.240 | 6.240 | 209,800 |
| 2024-12-19 | 6.150 | 6.250 | 6.110 | 6.180 | 6.180 | 251,500 |
| 2024-12-18 | 6.250 | 6.290 | 6.110 | 6.150 | 6.150 | 249,500 |
| 2024-12-17 | 6.360 | 6.360 | 6.050 | 6.240 | 6.240 | 1,139,900 |
| 2024-12-16 | 6.530 | 6.550 | 6.330 | 6.380 | 6.380 | 171,900 |
| 2024-12-13 | 6.650 | 6.690 | 6.500 | 6.580 | 6.580 | 395,700 |
| 2024-12-12 | 6.580 | 6.660 | 6.440 | 6.650 | 6.650 | 264,100 |
| 2024-12-11 | 6.420 | 6.600 | 6.420 | 6.580 | 6.580 | 179,500 |
| 2024-12-10 | 6.400 | 6.440 | 6.340 | 6.380 | 6.380 | 190,900 |
| 2024-12-09 | 6.450 | 6.510 | 6.410 | 6.430 | 6.430 | 152,700 |
| 2024-12-06 | 6.570 | 6.570 | 6.360 | 6.380 | 6.380 | 187,300 |
| 2024-12-05 | 6.520 | 6.630 | 6.520 | 6.550 | 6.550 | 142,700 |
| 2024-12-04 | 6.640 | 6.670 | 6.420 | 6.510 | 6.510 | 240,500 |
| 2024-12-03 | 6.700 | 6.720 | 6.590 | 6.660 | 6.660 | 201,400 |
| 2024-12-02 | 6.730 | 6.730 | 6.600 | 6.640 | 6.640 | 82,700 |
| 2024-11-29 | 6.700 | 6.770 | 6.690 | 6.730 | 6.730 | 122,800 |
| 2024-11-28 | 6.690 | 6.740 | 6.650 | 6.720 | 6.720 | 95,900 |
| 2024-11-27 | 6.710 | 6.810 | 6.670 | 6.700 | 6.700 | 368,000 |
| 2024-11-26 | 6.790 | 6.790 | 6.670 | 6.710 | 6.710 | 247,900 |
| 2024-11-25 | 6.940 | 6.940 | 6.790 | 6.800 | 6.800 | 280,500 |
| 2024-11-22 | 6.990 | 7.060 | 6.910 | 6.930 | 6.930 | 245,400 |
| 2024-11-21 | 6.950 | 7.200 | 6.950 | 7.080 | 7.080 | 1,053,200 |
| 2024-11-20 | 6.700 | 6.950 | 6.700 | 6.910 | 6.910 | 424,600 |
| 2024-11-19 | 6.670 | 6.760 | 6.620 | 6.670 | 6.670 | 252,400 |
| 2024-11-18 | 6.810 | 6.910 | 6.750 | 6.760 | 6.760 | 329,600 |
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.