Kelt Exploration(KELTF)
$7.29+0.17 (+2.37%)
KELTF
Kelt Exploration historical prices
$7.29
At close:+0.17 (+2.37%)
Kelt Exploration (KELTF) Historical Prices
130 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.46 | 7.46 | 7.27 | 7.29 | 7.29 | +2.37% | 103,304 | 1.51 |
| Nov 10, 2026 | 6.98 | 7.12 | 6.97 | 7.12 | 7.12 | +2.01% | 36,865 | 0.53 |
| Nov 09, 2026 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | +0.07% | 141,989 | 2.11 |
| Nov 06, 2026 | 6.95 | 6.98 | 6.95 | 6.98 | 6.98 | -0.29% | 154,431 | 2.34 |
| Nov 05, 2026 | 7.26 | 7.29 | 7.00 | 7.00 | 7.00 | -5.66% | 250,907 | 3.99 |
| Nov 04, 2026 | 7.44 | 7.44 | 7.40 | 7.42 | 7.42 | -5.60% | 46,622 | 0.75 |
| Nov 03, 2026 | 7.86 | 7.87 | 7.85 | 7.86 | 7.86 | -0.28% | 0 | 0.00 |
| Nov 02, 2026 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | -6.87% | 47,901 | 0.76 |
| Oct 30, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | +1.11% | 14,643 | 0.23 |
| Oct 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.13% | 102,612 | 1.68 |
| Oct 28, 2026 | 8.43 | 8.47 | 8.43 | 8.47 | 8.47 | +1.39% | 145,843 | 2.47 |
| Oct 27, 2026 | 8.36 | 8.38 | 8.34 | 8.35 | 8.35 | -1.53% | 26,052 | 0.44 |
| Oct 26, 2026 | 8.47 | 8.55 | 8.47 | 8.48 | 8.48 | +0.12% | 113,944 | 2.00 |
| Oct 23, 2026 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | +2.92% | 51,513 | 0.92 |
| Oct 22, 2026 | 8.23 | 8.24 | 8.23 | 8.23 | 8.23 | -1.02% | 5,976 | 0.10 |
| Oct 21, 2026 | 8.32 | 8.33 | 8.30 | 8.32 | 8.32 | +1.90% | 0 | 0.00 |
| Oct 20, 2026 | 8.43 | 8.43 | 8.16 | 8.16 | 8.16 | -2.51% | 76,701 | 1.28 |
| Oct 19, 2026 | 8.16 | 8.37 | 8.16 | 8.37 | 8.37 | +3.98% | 3,867 | 0.06 |
| Oct 16, 2026 | 7.94 | 8.05 | 7.94 | 8.05 | 8.05 | +3.79% | 89,208 | 1.48 |
| Oct 15, 2026 | 7.69 | 7.76 | 7.69 | 7.76 | 7.76 | +0.10% | 234,409 | 4.15 |
| Oct 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.80% | 126,209 | 2.25 |
| Oct 13, 2026 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | +1.54% | 102,760 | 1.86 |
| Oct 12, 2026 | 7.77 | 8.01 | 7.53 | 7.77 | 7.77 | -0.26% | 0 | 0.00 |
| Oct 09, 2026 | 7.79 | 7.82 | 7.76 | 7.79 | 7.79 | +0.91% | 0 | 0.00 |
| Oct 08, 2026 | 7.67 | 7.72 | 7.61 | 7.72 | 7.72 | +0.65% | 32,016 | 0.57 |
| Oct 07, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | +0.92% | 116,010 | 2.09 |
| Oct 06, 2026 | 7.38 | 7.60 | 7.37 | 7.60 | 7.60 | +0.26% | 35,377 | 0.62 |
| Oct 05, 2026 | 7.25 | 7.58 | 7.25 | 7.58 | 7.58 | +4.12% | 2,787 | 0.05 |
| Oct 02, 2026 | 7.28 | 7.29 | 7.27 | 7.28 | 7.28 | +1.51% | 0 | 0.00 |
| Oct 01, 2026 | 7.21 | 7.21 | 7.15 | 7.17 | 7.17 | -2.55% | 52,696 | 0.92 |
| Sep 30, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | +1.94% | 8,031 | 0.14 |
| Sep 29, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.73% | 11,147 | 0.19 |
| Sep 28, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | 7.50 | -0.66% | 25,672 | 0.43 |
| Sep 25, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -0.66% | 31,608 | 0.54 |
| Sep 24, 2026 | 7.59 | 7.66 | 7.59 | 7.60 | 7.60 | +0.96% | 84,376 | 1.46 |
| Sep 23, 2026 | 7.50 | 7.53 | 7.50 | 7.53 | 7.53 | +1.87% | 53,925 | 0.94 |
| Sep 22, 2026 | 7.53 | 7.53 | 7.39 | 7.39 | 7.39 | -5.26% | 6,065 | 0.11 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 40,782 | 0.70 |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | +0.13% | 76,317 | 1.31 |
| Sep 17, 2026 | 7.87 | 7.99 | 7.86 | 7.99 | 7.99 | +0.13% | 116,237 | 1.92 |
| Sep 16, 2026 | 7.92 | 7.98 | 7.92 | 7.98 | 7.98 | -0.37% | 173,469 | 2.88 |
| Sep 15, 2026 | 7.93 | 8.16 | 7.93 | 8.01 | 8.01 | +1.78% | 137,979 | 2.34 |
| Sep 14, 2026 | 8.19 | 8.19 | 7.76 | 7.87 | 7.87 | +2.61% | 128,078 | 2.21 |
| Sep 11, 2026 | 7.37 | 7.68 | 7.37 | 7.67 | 7.67 | +2.82% | 93,856 | 1.65 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -0.80% | 95,471 | 1.73 |
| Sep 09, 2026 | 7.65 | 7.65 | 7.52 | 7.52 | 7.52 | -1.70% | 68,806 | 1.26 |
| Sep 08, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | +2.96% | 34,071 | 0.63 |
| Sep 07, 2026 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | -1.46% | 138,451 | 2.64 |
| Sep 03, 2026 | 7.75 | 7.75 | 7.54 | 7.54 | 7.54 | -2.71% | 81,471 | 1.57 |
