Kelt Exploration Ltd. KEL.TO
11.49 CAD +0.93 (+8.81%)
As ofNov 13, 2026, 4:00 PM EST
10.66 Day range 11.76
7.11 52-week range 11.88
- YTD
- +49.80%
- 1 year
- +49.22%
KEL.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.66 | 11.76 | 10.66 | 11.49 | +0.93 | +8.81% | 2,048,200 |
| Nov 12, 2026 | 10.38 | 10.64 | 10.28 | 10.56 | +0.21 | +2.03% | 677,000 |
| Nov 11, 2026 | 10.27 | 10.49 | 10.26 | 10.35 | +0.24 | +2.37% | 525,400 |
| Nov 10, 2026 | 9.74 | 10.15 | 9.55 | 10.11 | +0.27 | +2.74% | 818,100 |
| Nov 9, 2026 | 9.90 | 10.05 | 9.71 | 9.84 | -0.17 | -1.70% | 996,000 |
| Nov 6, 2026 | 9.79 | 10.03 | 9.72 | 10.01 | +0.22 | +2.25% | 820,000 |
| Nov 5, 2026 | 10.32 | 10.39 | 9.78 | 9.79 | -0.57 | -5.50% | 1,655,200 |
| Nov 4, 2026 | 10.88 | 10.88 | 10.27 | 10.36 | -0.66 | -5.99% | 1,173,700 |
| Nov 3, 2026 | 10.94 | 11.15 | 10.90 | 11.02 | -0.01 | -0.09% | 520,400 |
| Nov 2, 2026 | 11.64 | 11.65 | 11.01 | 11.03 | -0.78 | -6.60% | 1,375,700 |
| Oct 30, 2026 | 11.91 | 11.98 | 11.72 | 11.81 | -0.03 | -0.25% | 481,900 |
| Oct 29, 2026 | 11.82 | 11.86 | 11.60 | 11.84 | +0.05 | +0.42% | 572,300 |
| Oct 28, 2026 | 11.78 | 11.97 | 11.77 | 11.79 | +0.07 | +0.60% | 853,100 |
| Oct 27, 2026 | 11.83 | 11.99 | 11.62 | 11.72 | -0.16 | -1.35% | 1,038,800 |
| Oct 26, 2026 | 11.60 | 12.03 | 11.60 | 11.88 | +0.17 | +1.45% | 799,300 |
| Oct 23, 2026 | 11.60 | 11.93 | 11.59 | 11.71 | +0.15 | +1.30% | 778,500 |
| Oct 22, 2026 | 11.76 | 11.82 | 11.30 | 11.56 | -0.12 | -1.03% | 887,600 |
| Oct 21, 2026 | 11.47 | 11.73 | 11.34 | 11.68 | +0.21 | +1.83% | 677,000 |
| Oct 20, 2026 | 11.91 | 11.94 | 11.39 | 11.47 | -0.35 | -2.96% | 1,071,000 |
| Oct 19, 2026 | 11.42 | 11.84 | 11.38 | 11.82 | +0.36 | +3.14% | 901,800 |
| Oct 16, 2026 | 11.33 | 11.50 | 11.21 | 11.46 | +0.08 | +0.70% | 888,900 |
| Oct 15, 2026 | 11.06 | 11.47 | 10.68 | 11.38 | +0.41 | +3.74% | 1,976,600 |
| Oct 14, 2026 | 11.26 | 11.33 | 10.95 | 10.97 | -0.24 | -2.14% | 1,042,700 |
| Oct 13, 2026 | 11.29 | 11.30 | 11.11 | 11.21 | +0.07 | +0.63% | 949,300 |
| Oct 9, 2026 | 11.07 | 11.36 | 11.07 | 11.14 | +0.15 | +1.36% | 608,000 |
| Oct 8, 2026 | 11.05 | 11.10 | 10.78 | 10.99 | +0.17 | +1.57% | 519,900 |
| Oct 7, 2026 | 10.92 | 11.01 | 10.64 | 10.82 | -0.03 | -0.28% | 903,500 |
| Oct 6, 2026 | 10.72 | 10.90 | 10.48 | 10.85 | +0.07 | +0.65% | 854,200 |
| Oct 5, 2026 | 10.39 | 10.84 | 10.21 | 10.78 | +0.40 | +3.85% | 1,059,200 |
| Oct 2, 2026 | 10.11 | 10.43 | 10.00 | 10.38 | +0.16 | +1.57% | 670,200 |
| Oct 1, 2026 | 10.28 | 10.42 | 10.16 | 10.22 | -0.11 | -1.06% | 899,400 |
| Sep 30, 2026 | 10.27 | 10.49 | 10.23 | 10.33 | +0.10 | +0.98% | 927,700 |
| Sep 29, 2026 | 10.43 | 10.49 | 10.19 | 10.23 | -0.29 | -2.76% | 358,000 |
| Sep 28, 2026 | 10.81 | 10.81 | 10.51 | 10.52 | -0.16 | -1.50% | 343,000 |
| Sep 25, 2026 | 10.64 | 10.72 | 10.50 | 10.68 | -0.06 | -0.56% | 636,300 |
| Sep 24, 2026 | 10.65 | 10.84 | 10.62 | 10.74 | +0.21 | +1.99% | 737,500 |
| Sep 23, 2026 | 10.42 | 10.65 | 10.38 | 10.53 | +0.18 | +1.74% | 641,700 |
| Sep 22, 2026 | 10.39 | 10.64 | 10.33 | 10.35 | -0.17 | -1.62% | 562,900 |
| Sep 21, 2026 | 10.70 | 10.87 | 10.32 | 10.52 | -0.27 | -2.50% | 641,500 |
| Sep 18, 2026 | 11.19 | 11.23 | 10.75 | 10.79 | -0.40 | -3.57% | 580,300 |
| Sep 17, 2026 | 10.90 | 11.20 | 10.90 | 11.19 | +0.19 | +1.73% | 985,900 |
| Sep 16, 2026 | 11.11 | 11.21 | 10.88 | 11.00 | -0.18 | -1.61% | 1,365,400 |
| Sep 15, 2026 | 10.79 | 11.35 | 10.79 | 11.18 | +0.37 | +3.42% | 1,112,300 |
| Sep 14, 2026 | 10.75 | 11.01 | 10.70 | 10.81 | +0.11 | +1.03% | 1,433,900 |
| Sep 11, 2026 | 10.25 | 10.71 | 10.17 | 10.70 | +0.37 | +3.58% | 1,050,900 |
| Sep 10, 2026 | 10.55 | 10.57 | 10.18 | 10.33 | -0.06 | -0.58% | 898,800 |
| Sep 9, 2026 | 10.46 | 10.58 | 10.34 | 10.39 | -0.01 | -0.10% | 869,000 |
| Sep 8, 2026 | 10.50 | 10.58 | 10.33 | 10.40 | +0.13 | +1.27% | 647,400 |
| Sep 4, 2026 | 10.34 | 10.42 | 10.18 | 10.27 | -0.16 | -1.53% | 648,500 |
| Sep 3, 2026 | 10.68 | 10.75 | 10.36 | 10.43 | -0.23 | -2.16% | 510,800 |
| Sep 2, 2026 | 10.80 | 10.85 | 10.53 | 10.66 | -0.14 | -1.30% | 716,900 |
| Sep 1, 2026 | 10.75 | 10.84 | 10.56 | 10.80 | +0.20 | +1.89% | 557,100 |
| Aug 31, 2026 | 10.95 | 11.00 | 10.52 | 10.60 | -0.13 | -1.21% | 505,800 |
| Aug 28, 2026 | 10.84 | 10.84 | 10.64 | 10.73 | -0.18 | -1.65% | 338,300 |
| Aug 27, 2026 | 10.72 | 10.94 | 10.60 | 10.91 | +0.26 | +2.44% | 1,188,900 |
| Aug 26, 2026 | 10.30 | 10.85 | 10.30 | 10.65 | +0.28 | +2.70% | 1,208,000 |
| Aug 25, 2026 | 10.30 | 10.56 | 10.20 | 10.37 | -0.13 | -1.24% | 609,400 |
| Aug 24, 2026 | 10.15 | 10.51 | 9.95 | 10.50 | +0.33 | +3.24% | 701,500 |
| Aug 21, 2026 | 10.04 | 10.24 | 10.01 | 10.17 | +0.14 | +1.40% | 776,700 |
| Aug 20, 2026 | 9.78 | 10.04 | 9.78 | 10.03 | +0.33 | +3.40% | 676,200 |
| Aug 19, 2026 | 9.72 | 9.90 | 9.65 | 9.70 | +0.01 | +0.10% | 645,600 |
| Aug 18, 2026 | 9.80 | 9.80 | 9.63 | 9.69 | -0.01 | -0.10% | 319,600 |
| Aug 17, 2026 | 9.58 | 9.71 | 9.53 | 9.70 | +0.16 | +1.68% | 669,000 |
| Aug 14, 2026 | 9.51 | 9.64 | 9.46 | 9.54 | +0.07 | +0.74% | 506,500 |
64 days, newest first. Daily bars as drawn on the KEL.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.