tiprankstipranks
Kelt Exploration (TSE:KEL)
TSX:KEL
Canadian Market
KEL
Kelt Exploration
RESEARCH TOOLSreports
Want to see TSE:KEL full AI Analyst Report?

Kelt Exploration (KEL) Historical Prices

199 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
10.03
10.26
9.94
10.21
10.21
+2.61%
874,629
1.44
May 01, 2026
10.03
10.06
9.83
9.95
9.95
-1.00%
650,583
1.08
Apr 30, 2026
9.99
10.16
9.91
10.05
10.05
0.00%
401,448
0.66
Apr 29, 2026
10.02
10.20
9.87
10.05
10.05
+1.41%
1,281,239
2.14
Apr 28, 2026
9.69
10.00
9.56
9.91
9.91
+2.38%
2,996,354
5.32
Apr 27, 2026
8.70
9.78
8.70
9.68
9.68
+13.48%
1,710,606
3.14
Apr 24, 2026
8.47
8.57
8.26
8.53
8.53
+0.83%
584,665
1.07
Apr 23, 2026
8.39
8.51
8.38
8.46
8.46
+1.32%
345,712
0.63
Apr 22, 2026
8.37
8.41
8.29
8.35
8.35
+0.72%
299,131
0.54
Apr 21, 2026
8.25
8.37
8.15
8.29
8.29
+0.97%
482,473
0.88
Apr 20, 2026
8.26
8.38
8.13
8.21
8.21
+0.86%
499,417
0.90
Apr 17, 2026
8.27
8.27
7.81
8.14
8.14
-4.35%
848,201
1.54
Apr 16, 2026
8.62
8.72
8.48
8.51
8.51
-1.16%
361,984
0.66
Apr 15, 2026
8.42
8.65
8.40
8.61
8.61
+1.29%
478,670
0.88
Apr 14, 2026
8.71
8.71
8.46
8.50
8.50
-4.39%
625,625
1.14
Apr 13, 2026
8.76
8.98
8.76
8.89
8.89
+2.30%
298,162
0.54
Apr 10, 2026
8.69
8.85
8.65
8.69
8.69
+0.35%
350,631
0.64
Apr 09, 2026
8.83
9.02
8.56
8.66
8.66
-1.48%
331,351
0.60
Apr 08, 2026
8.71
8.83
8.51
8.79
8.79
-5.59%
424,481
0.77
Apr 07, 2026
9.11
9.31
9.01
9.31
9.31
+3.67%
656,384
1.20
Apr 06, 2026
8.83
9.10
8.81
8.98
8.98
+1.47%
339,679
0.62
Apr 03, 2026
8.95
9.07
8.79
8.85
8.85
0.00%
0
0.00
Apr 02, 2026
8.95
9.07
8.79
8.85
8.85
+2.67%
708,283
1.28
Apr 01, 2026
9.15
9.19
8.59
8.62
8.62
-8.00%
666,505
1.21
Mar 31, 2026
9.38
9.54
9.10
9.37
9.37
+0.54%
833,886
1.55
Mar 30, 2026
9.48
9.55
9.23
9.32
9.32
-0.64%
500,203
0.94
Mar 27, 2026
9.25
9.45
9.19
9.38
9.38
+1.41%
833,323
1.59
Mar 26, 2026
9.37
9.44
9.20
9.25
9.25
-1.07%
858,734
1.67
Mar 25, 2026
9.24
9.36
9.07
9.35
9.35
+0.54%
562,704
1.12
Mar 24, 2026
9.04
9.45
8.98
9.30
9.30
+3.79%
524,999
1.06
Mar 23, 2026
8.95
9.15
8.84
8.96
8.96
-3.14%
807,613
1.66
Mar 20, 2026
9.40
9.40
9.14
9.25
9.25
-1.07%
764,465
1.60
Mar 19, 2026
9.28
9.62
9.28
9.35
9.35
+0.65%
1,054,936
2.26
Mar 18, 2026
9.28
9.30
9.16
9.29
9.29
+0.76%
450,086
0.96
Mar 17, 2026
9.28
9.42
9.13
9.22
9.22
-0.43%
587,435
1.25
Mar 16, 2026
9.26
9.30
9.03
9.26
9.26
-0.96%
758,835
1.63
Mar 13, 2026
9.10
9.42
9.09
9.35
9.35
+3.20%
816,501
1.77
Mar 12, 2026
9.10
9.25
8.79
9.06
9.06
-0.11%
1,044,573
2.33
Mar 11, 2026
8.80
9.10
8.73
9.07
9.07
+3.19%
513,384
1.15
Mar 10, 2026
8.58
8.81
8.58
8.79
8.79
+1.97%
337,613
0.76
Mar 09, 2026
8.83
8.84
8.56
8.62
8.62
-1.49%
333,831
0.74
Mar 06, 2026
8.86
8.95
8.69
8.75
8.75
-0.46%
292,695
0.64
Mar 05, 2026
8.90
8.90
8.62
8.79
8.79
-0.45%
348,478
0.77
Mar 04, 2026
8.77
8.94
8.72
8.83
8.83
+0.11%
339,872
0.74
Mar 03, 2026
8.90
9.01
8.66
8.82
8.82
+0.80%
346,377
0.76
Mar 02, 2026
8.80
9.09
8.64
8.75
8.75
+0.81%
435,121
0.95
Feb 27, 2026
8.59
8.76
8.40
8.68
8.68
+2.60%
857,308
1.92
Feb 26, 2026
8.25
8.46
8.16
8.46
8.46
+2.05%
367,130
0.82
Feb 25, 2026
8.48
8.48
8.22
8.29
8.29
-1.54%
235,484
0.52
Feb 24, 2026
8.57
8.57
8.38
8.42
8.42
-1.41%
264,219
0.59
Rows:
50