Kelt Exploration Ltd. KELTF
8.15 USD +0.68 (+9.10%)
Regular-session close
8.03 Day range 8.20
5.16 52-week range 8.55
- YTD
- +43.49%
- 1 year
- +48.45%
KELTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.10 | 8.20 | 8.03 | 8.17 | +0.70 | +9.37% | 2,401 |
| Nov 12, 2026 | 7.38 | 7.47 | 7.38 | 7.47 | +0.18 | +2.47% | 55,800 |
| Nov 11, 2026 | 7.46 | 7.46 | 7.27 | 7.29 | +0.17 | +2.39% | 103,300 |
| Nov 10, 2026 | 6.98 | 7.12 | 6.97 | 7.12 | +0.13 | +1.86% | 36,900 |
| Nov 9, 2026 | 6.97 | 6.99 | 6.97 | 6.99 | +0.01 | +0.14% | 142,000 |
| Nov 6, 2026 | 6.95 | 6.98 | 6.95 | 6.98 | -0.02 | -0.29% | 154,400 |
| Nov 5, 2026 | 7.26 | 7.29 | 7.00 | 7.00 | -0.42 | -5.66% | 250,900 |
| Nov 4, 2026 | 7.44 | 7.44 | 7.40 | 7.42 | -0.46 | -5.84% | 46,600 |
| Nov 3, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 8.20 | 8.20 | 7.88 | 7.88 | -0.58 | -6.86% | 47,900 |
| Oct 30, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | +0.09 | +1.08% | 14,600 |
| Oct 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | -0.10 | -1.18% | 102,600 |
| Oct 28, 2026 | 8.43 | 8.47 | 8.43 | 8.47 | +0.12 | +1.44% | 145,800 |
| Oct 27, 2026 | 8.36 | 8.38 | 8.34 | 8.35 | -0.13 | -1.53% | 26,100 |
| Oct 26, 2026 | 8.47 | 8.55 | 8.47 | 8.48 | +0.01 | +0.12% | 113,900 |
| Oct 23, 2026 | 8.45 | 8.47 | 8.45 | 8.47 | +0.24 | +2.92% | 51,500 |
| Oct 22, 2026 | 8.23 | 8.24 | 8.23 | 8.23 | +0.07 | +0.86% | 6,000 |
| Oct 21, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 8.43 | 8.43 | 8.16 | 8.16 | -0.21 | -2.51% | 76,700 |
| Oct 19, 2026 | 8.16 | 8.37 | 8.16 | 8.37 | +0.32 | +3.98% | 3,900 |
| Oct 16, 2026 | 7.94 | 8.05 | 7.94 | 8.05 | +0.29 | +3.74% | 89,200 |
| Oct 15, 2026 | 7.69 | 7.76 | 7.69 | 7.76 | +0.01 | +0.13% | 234,400 |
| Oct 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | -0.14 | -1.77% | 126,200 |
| Oct 13, 2026 | 7.85 | 7.89 | 7.85 | 7.89 | +0.17 | +2.20% | 102,800 |
| Oct 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 7.67 | 7.72 | 7.61 | 7.72 | +0.05 | +0.65% | 32,000 |
| Oct 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | +0.07 | +0.92% | 116,000 |
| Oct 6, 2026 | 7.38 | 7.60 | 7.37 | 7.60 | +0.02 | +0.26% | 35,400 |
| Oct 5, 2026 | 7.25 | 7.58 | 7.25 | 7.58 | +0.41 | +5.72% | 2,800 |
| Oct 2, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 7.21 | 7.21 | 7.15 | 7.17 | -0.19 | -2.58% | 52,700 |
| Sep 30, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | +0.14 | +1.94% | 8,000 |
| Sep 29, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28 | -3.73% | 11,100 |
| Sep 28, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | -0.05 | -0.66% | 25,700 |
| Sep 25, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | -0.05 | -0.66% | 31,600 |
| Sep 24, 2026 | 7.59 | 7.66 | 7.59 | 7.60 | +0.07 | +0.93% | 84,400 |
| Sep 23, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | +0.14 | +1.89% | 53,900 |
| Sep 22, 2026 | 7.53 | 7.53 | 7.39 | 7.39 | -0.41 | -5.26% | 6,100 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | -0.20 | -2.50% | 40,800 |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | +0.01 | +0.13% | 76,300 |
| Sep 17, 2026 | 7.87 | 7.99 | 7.86 | 7.99 | +0.01 | +0.13% | 116,200 |
| Sep 16, 2026 | 7.92 | 7.98 | 7.92 | 7.98 | -0.03 | -0.37% | 173,500 |
| Sep 15, 2026 | 7.93 | 8.16 | 7.93 | 8.01 | +0.14 | +1.78% | 138,000 |
| Sep 14, 2026 | 8.19 | 8.19 | 7.76 | 7.87 | +0.20 | +2.61% | 128,100 |
| Sep 11, 2026 | 7.37 | 7.68 | 7.37 | 7.67 | +0.21 | +2.82% | 93,900 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | -0.06 | -0.80% | 95,500 |
| Sep 9, 2026 | 7.65 | 7.65 | 7.52 | 7.52 | -0.13 | -1.70% | 68,800 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | +0.22 | +2.96% | 34,100 |
| Sep 4, 2026 | 7.38 | 7.43 | 7.38 | 7.43 | -0.11 | -1.46% | 138,500 |
| Sep 3, 2026 | 7.75 | 7.75 | 7.54 | 7.54 | -0.21 | -2.71% | 81,500 |
| Sep 2, 2026 | 7.69 | 7.75 | 7.69 | 7.75 | +0.09 | +1.17% | 12,900 |
| Sep 1, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | +0.04 | +0.52% | 3,500 |
| Aug 31, 2026 | 7.86 | 7.93 | 7.62 | 7.62 | -0.10 | -1.30% | 9,700 |
| Aug 28, 2026 | 7.73 | 7.74 | 7.70 | 7.72 | -0.15 | -1.91% | 38,600 |
| Aug 27, 2026 | 7.84 | 7.87 | 7.81 | 7.87 | +0.19 | +2.47% | 218,600 |
| Aug 26, 2026 | 7.53 | 7.80 | 7.53 | 7.68 | +0.18 | +2.40% | 18,400 |
| Aug 25, 2026 | 7.59 | 7.60 | 7.50 | 7.50 | +0.01 | +0.13% | 116,300 |
| Aug 24, 2026 | 7.27 | 7.49 | 7.27 | 7.49 | +0.05 | +0.67% | 170,900 |
| Aug 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | +0.17 | +2.34% | 213,100 |
| Aug 20, 2026 | 7.26 | 7.74 | 7.12 | 7.27 | +0.24 | +3.41% | 9,300 |
| Aug 19, 2026 | 6.99 | 7.07 | 6.99 | 7.03 | +0.07 | +1.01% | 27,700 |
| Aug 18, 2026 | 6.97 | 6.97 | 6.96 | 6.96 | +0.07 | +1.02% | 29,100 |
| Aug 17, 2026 | 7.73 | 7.73 | 6.88 | 6.89 | +0.09 | +1.32% | 16,700 |
| Aug 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the KELTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.