Kelt Exploration Ltd. (KEL.TO) TSX
8.85
+0.23(+2.67%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.85
+0.23(+2.67%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.95 | 8.85 | 8.85 | 9.07 | 8.79 | 708,283 |
| April 01, 2026 | 9.15 | 8.62 | 8.62 | 9.19 | 8.59 | 666,505 |
| March 31, 2026 | 9.38 | 9.37 | 9.37 | 9.54 | 9.1 | 833,886 |
| March 30, 2026 | 9.48 | 9.32 | 9.32 | 9.55 | 9.23 | 500,203 |
| March 27, 2026 | 9.25 | 9.38 | 9.38 | 9.45 | 9.19 | 833,323 |
| March 26, 2026 | 9.37 | 9.25 | 9.25 | 9.44 | 9.2 | 858,734 |
| March 25, 2026 | 9.24 | 9.35 | 9.35 | 9.36 | 9.07 | 562,704 |
| March 24, 2026 | 9.04 | 9.3 | 9.3 | 9.45 | 8.98 | 524,999 |
| March 23, 2026 | 8.95 | 8.96 | 8.96 | 9.15 | 8.84 | 807,613 |
| March 20, 2026 | 9.4 | 9.25 | 9.25 | 9.4 | 9.14 | 764,465 |
| March 19, 2026 | 9.28 | 9.35 | 9.35 | 9.62 | 9.28 | 1.05M |
| March 18, 2026 | 9.28 | 9.29 | 9.29 | 9.3 | 9.16 | 450,086 |
| March 17, 2026 | 9.28 | 9.22 | 9.22 | 9.42 | 9.13 | 587,435 |
| March 16, 2026 | 9.26 | 9.26 | 9.26 | 9.3 | 9.03 | 758,835 |
| March 13, 2026 | 9.1 | 9.35 | 9.35 | 9.42 | 9.09 | 816,501 |
| March 12, 2026 | 9.1 | 9.06 | 9.06 | 9.25 | 8.79 | 1.04M |
| March 11, 2026 | 8.8 | 9.07 | 9.07 | 9.1 | 8.73 | 513,384 |
| March 10, 2026 | 8.58 | 8.79 | 8.79 | 8.81 | 8.58 | 326,475 |
| March 09, 2026 | 8.83 | 8.62 | 8.62 | 8.84 | 8.56 | 333,831 |
| March 06, 2026 | 8.86 | 8.75 | 8.75 | 8.95 | 8.69 | 292,700 |
| March 05, 2026 | 8.9 | 8.79 | 8.79 | 8.9 | 8.62 | 348,500 |
| March 04, 2026 | 8.77 | 8.83 | 8.83 | 8.94 | 8.72 | 325,998 |
| March 03, 2026 | 8.9 | 8.82 | 8.82 | 9.01 | 8.66 | 345,369 |
| March 02, 2026 | 8.8 | 8.75 | 8.75 | 9.09 | 8.64 | 435,121 |
| February 27, 2026 | 8.59 | 8.68 | 8.68 | 8.76 | 8.4 | 857,308 |
| February 26, 2026 | 8.25 | 8.46 | 8.46 | 8.46 | 8.16 | 367,130 |
| February 25, 2026 | 8.48 | 8.29 | 8.29 | 8.48 | 8.22 | 235,500 |
| February 24, 2026 | 8.57 | 8.42 | 8.42 | 8.57 | 8.38 | 264,219 |
| February 23, 2026 | 8.57 | 8.54 | 8.54 | 8.62 | 8.47 | 335,400 |
| February 20, 2026 | 8.75 | 8.53 | 0 | 8.79 | 8.47 | 410,500 |
| February 19, 2026 | 8.57 | 8.79 | 0 | 8.88 | 8.57 | 904,700 |
| February 18, 2026 | 8.34 | 8.48 | 0 | 8.66 | 8.3 | 675,300 |
| February 17, 2026 | 8.31 | 8.27 | 0 | 8.5 | 8.03 | 534,948 |
| February 13, 2026 | 8.08 | 8.29 | 0 | 8.29 | 7.65 | 471,600 |
| February 12, 2026 | 8.6 | 8.13 | 0 | 8.66 | 8.05 | 752,400 |
| February 11, 2026 | 8.29 | 8.56 | 0 | 8.71 | 8.23 | 830,332 |
| February 10, 2026 | 8.13 | 8.2 | 0 | 8.36 | 8.06 | 683,900 |
| February 09, 2026 | 8 | 8.13 | 0 | 8.19 | 8 | 548,400 |
| February 06, 2026 | 7.76 | 8.01 | 0 | 8.02 | 7.62 | 535,233 |
| February 05, 2026 | 7.9 | 7.69 | 0 | 7.93 | 7.64 | 485,700 |
| February 04, 2026 | 7.8 | 8 | 0 | 8.02 | 7.64 | 585,200 |
| February 03, 2026 | 7.56 | 7.74 | 0 | 7.77 | 7.53 | 509,600 |
| February 02, 2026 | 7.6 | 7.55 | 0 | 7.76 | 7.27 | 739,700 |
| January 30, 2026 | 8.01 | 7.8 | 0 | 8.05 | 7.79 | 582,200 |
| January 29, 2026 | 8 | 8.06 | 0 | 8.23 | 7.99 | 822,100 |
| January 28, 2026 | 7.99 | 7.94 | 0 | 8.02 | 7.81 | 534,000 |
| January 27, 2026 | 7.86 | 7.97 | 0 | 7.98 | 7.76 | 674,700 |
| January 26, 2026 | 7.92 | 7.79 | 0 | 7.93 | 7.57 | 467,127 |
| January 23, 2026 | 7.99 | 7.88 | 0 | 7.99 | 7.81 | 376,100 |
| January 22, 2026 | 7.99 | 7.8 | 0 | 7.99 | 7.78 | 360,501 |
| January 21, 2026 | 7.95 | 7.99 | 0 | 8.1 | 7.78 | 1.03M |
| January 20, 2026 | 7.87 | 7.81 | 0 | 7.95 | 7.75 | 445,200 |
| January 19, 2026 | 7.75 | 7.79 | 0 | 7.9 | 7.74 | 287,400 |
| January 16, 2026 | 7.69 | 7.71 | 0 | 7.71 | 7.55 | 382,100 |
| January 15, 2026 | 7.55 | 7.62 | 0 | 7.87 | 7.46 | 658,300 |
| January 14, 2026 | 7.5 | 7.64 | 0 | 7.75 | 7.5 | 549,500 |
| January 13, 2026 | 7.5 | 7.55 | 0 | 7.62 | 7.49 | 349,700 |
| January 12, 2026 | 7.36 | 7.46 | 0 | 7.5 | 7.31 | 268,141 |
| January 09, 2026 | 7.27 | 7.35 | 0 | 7.36 | 7.27 | 316,300 |
| January 08, 2026 | 7.2 | 7.24 | 0 | 7.3 | 7.1 | 521,833 |