2m 2m 2m 2m 2m 2m 2m
Kelt Exploration (KELTF)
OTC
$7.17-$0.19 (-2.55%)
Price as of Oct 01, 2026- N/AMarket Cap
- 47.27%1-Year Change
- Oil & Gas E&PIndustry
Kelt Exploration (KELTF)
$7.17-$0.19 (-2.55%)
- 1 Month-6.43%Low Price$7.17High Price$8.01
- 3 Months+15.12%Low Price$6.44High Price$8.01
- 1 Year+47.27%Low Price$4.35High Price$8.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 7.21 | 7.21 | 7.15 | 7.17 | -2.55% | 52,696 |
09/30/2026 | 7.36 | 7.36 | 7.36 | 7.36 | +1.94% | 8,031 |
09/29/2026 | 7.22 | 7.22 | 7.22 | 7.22 | -3.73% | 11,147 |
09/28/2026 | 7.57 | 7.57 | 7.50 | 7.50 | -0.66% | 25,672 |
09/25/2026 | 7.45 | 7.55 | 7.45 | 7.55 | -0.66% | 31,608 |
09/24/2026 | 7.59 | 7.66 | 7.59 | 7.60 | +0.96% | 84,376 |
09/23/2026 | 7.50 | 7.53 | 7.50 | 7.53 | +1.87% | 53,925 |
09/22/2026 | 7.53 | 7.53 | 7.39 | 7.39 | -5.26% | 6,065 |
09/21/2026 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 40,782 |
09/18/2026 | 8.00 | 8.00 | 8.00 | 8.00 | +0.13% | 76,317 |
09/17/2026 | 7.87 | 7.99 | 7.86 | 7.99 | +0.13% | 116,237 |
09/16/2026 | 7.92 | 7.98 | 7.92 | 7.98 | -0.37% | 173,469 |
09/15/2026 | 7.93 | 8.16 | 7.93 | 8.01 | +1.78% | 137,979 |
09/14/2026 | 8.19 | 8.19 | 7.76 | 7.87 | +2.61% | 128,078 |
09/11/2026 | 7.37 | 7.68 | 7.37 | 7.67 | +2.82% | 93,856 |
09/10/2026 | 7.50 | 7.50 | 7.46 | 7.46 | -0.80% | 95,471 |
09/09/2026 | 7.65 | 7.65 | 7.52 | 7.52 | -1.70% | 68,806 |
09/08/2026 | 7.65 | 7.65 | 7.65 | 7.65 | +2.96% | 34,071 |
09/04/2026 | 7.38 | 7.43 | 7.38 | 7.43 | -1.46% | 269,417 |
09/03/2026 | 7.75 | 7.75 | 7.54 | 7.54 | -2.71% | 81,471 |
09/02/2026 | 7.69 | 7.75 | 7.69 | 7.75 | +1.11% | 12,886 |
09/01/2026 | 7.67 | 7.67 | 7.67 | 7.67 | +0.59% | 3,462 |
08/31/2026 | 7.86 | 7.93 | 7.62 | 7.62 | -1.29% | 9,741 |
08/28/2026 | 7.73 | 7.74 | 7.70 | 7.72 | -1.96% | 38,637 |
08/27/2026 | 7.84 | 7.87 | 7.81 | 7.87 | +2.49% | 218,573 |
08/26/2026 | 7.53 | 7.80 | 7.53 | 7.68 | +2.44% | 18,439 |
08/25/2026 | 7.59 | 7.60 | 7.50 | 7.50 | +0.13% | 116,335 |
08/24/2026 | 7.27 | 7.49 | 7.27 | 7.49 | +0.67% | 170,944 |
08/21/2026 | 7.44 | 7.44 | 7.44 | 7.44 | +2.34% | 213,118 |
08/20/2026 | 7.26 | 7.74 | 7.12 | 7.27 | +3.41% | 9,267 |
08/19/2026 | 6.99 | 7.07 | 6.99 | 7.03 | +1.01% | 27,673 |
08/18/2026 | 6.97 | 6.97 | 6.96 | 6.96 | +1.02% | 29,071 |
08/17/2026 | 7.73 | 7.73 | 6.88 | 6.89 | +1.32% | 16,709 |
08/13/2026 | 6.95 | 6.95 | 6.76 | 6.80 | -0.29% | 89,326 |
08/12/2026 | 6.90 | 6.91 | 6.82 | 6.82 | -1.33% | 36,100 |
08/11/2026 | 6.86 | 6.93 | 6.86 | 6.91 | -0.26% | 64,035 |
08/10/2026 | 6.86 | 6.93 | 6.86 | 6.93 | +1.91% | 49,572 |
08/07/2026 | 6.93 | 6.94 | 6.79 | 6.80 | -0.64% | 14,503 |
08/06/2026 | 6.75 | 6.90 | 6.75 | 6.84 | +2.29% | 77,546 |
08/05/2026 | 6.70 | 6.72 | 6.67 | 6.69 | -5.56% | 17,624 |
08/03/2026 | 7.09 | 7.09 | 7.09 | 7.09 | -0.21% | 155 |
07/31/2026 | 7.12 | 7.12 | 7.10 | 7.10 | +2.75% | 13,470 |
07/30/2026 | 6.91 | 6.91 | 6.91 | 6.91 | +0.58% | 6,531 |
07/27/2026 | 7.18 | 7.18 | 6.87 | 6.87 | -4.18% | 195,234 |
07/24/2026 | 7.17 | 7.18 | 7.17 | 7.17 | -2.18% | 73,927 |
07/23/2026 | 7.35 | 7.38 | 7.33 | 7.33 | +3.23% | 37,669 |
07/22/2026 | 7.11 | 7.11 | 7.10 | 7.10 | +4.57% | 5,953 |
07/21/2026 | 6.83 | 6.83 | 6.79 | 6.79 | -0.19% | 110,273 |
07/20/2026 | 6.70 | 6.87 | 6.70 | 6.80 | +0.93% | 8,401 |
07/17/2026 | 6.88 | 6.88 | 6.66 | 6.74 | -0.88% | 106,542 |
07/16/2026 | 6.80 | 6.80 | 6.80 | 6.80 | +0.44% | 35,264 |
07/15/2026 | 6.77 | 6.77 | 6.77 | 6.77 | -1.88% | 76,010 |
07/13/2026 | 6.76 | 6.90 | 6.76 | 6.90 | +4.32% | 6,831 |
07/10/2026 | 6.61 | 6.61 | 6.61 | 6.61 | +0.06% | 96,085 |
07/09/2026 | 6.62 | 6.62 | 6.60 | 6.61 | -0.30% | 110,108 |
07/08/2026 | 6.51 | 6.63 | 6.51 | 6.63 | +2.39% | 34,397 |
07/07/2026 | 6.48 | 6.48 | 6.48 | 6.48 | +0.53% | 17,497 |
07/06/2026 | 6.52 | 6.90 | 6.41 | 6.44 | +1.63% | 40,976 |
07/02/2026 | 6.20 | 6.42 | 6.18 | 6.34 | +1.73% | 147,137 |
07/01/2026 | 6.20 | 6.39 | 6.20 | 6.23 | +0.16% | 11,562 |
06/30/2026 | 6.22 | 6.27 | 6.22 | 6.22 | +1.63% | 8,907 |
06/29/2026 | 6.09 | 6.12 | 6.06 | 6.12 | +1.32% | 16,973 |
06/26/2026 | 6.08 | 6.08 | 6.04 | 6.04 | -0.66% | 19,188 |
06/25/2026 | 6.07 | 6.16 | 6.07 | 6.08 | +0.50% | 39,864 |
06/24/2026 | 6.07 | 6.14 | 5.99 | 6.05 | -1.91% | 87,397 |
06/23/2026 | 6.18 | 6.18 | 6.17 | 6.17 | -0.19% | 73,332 |
06/22/2026 | 6.24 | 6.26 | 6.18 | 6.18 | -0.16% | 254,658 |
06/18/2026 | 6.23 | 6.23 | 6.15 | 6.19 | -4.62% | 148,157 |
06/17/2026 | 6.64 | 6.64 | 6.49 | 6.49 | -2.08% | 61,263 |
06/16/2026 | 6.75 | 6.80 | 6.60 | 6.63 | -1.95% | 67,659 |
06/15/2026 | 7.56 | 7.56 | 6.76 | 6.76 | -5.85% | 16,060 |
06/11/2026 | 7.22 | 7.31 | 7.05 | 7.18 | -1.37% | 17,708 |
06/10/2026 | 7.28 | 7.28 | 7.28 | 7.28 | +4.90% | 6,217 |
06/09/2026 | 6.86 | 6.94 | 6.76 | 6.94 | -0.86% | 32,685 |
06/05/2026 | 7.28 | 7.28 | 7.00 | 7.00 | -4.76% | 42,677 |
06/04/2026 | 7.26 | 7.40 | 7.26 | 7.35 | +0.41% | 13,024 |
06/03/2026 | 7.16 | 7.42 | 7.13 | 7.32 | +2.52% | 48,443 |
06/02/2026 | 6.90 | 7.25 | 6.90 | 7.14 | +5.00% | 40,983 |
06/01/2026 | 6.64 | 6.93 | 6.63 | 6.80 | +3.66% | 87,086 |
05/29/2026 | 6.64 | 6.64 | 6.55 | 6.56 | -2.40% | 232,599 |
05/28/2026 | 6.69 | 6.76 | 6.69 | 6.72 | +1.02% | 30,842 |
05/27/2026 | 6.83 | 6.83 | 6.64 | 6.65 | -2.88% | 13,587 |
05/26/2026 | 6.90 | 6.92 | 6.85 | 6.85 | -6.01% | 36,675 |
05/22/2026 | 7.50 | 7.50 | 7.29 | 7.29 | +0.94% | 30,861 |
05/21/2026 | 7.34 | 7.35 | 7.19 | 7.22 | -0.69% | 78,496 |
05/20/2026 | 7.45 | 7.45 | 7.24 | 7.27 | -2.02% | 11,105 |
05/19/2026 | 7.19 | 7.42 | 7.19 | 7.42 | +5.85% | 66,817 |
05/18/2026 | 6.51 | 7.01 | 6.51 | 7.01 | -2.91% | 4,681 |
05/15/2026 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% | 104,483 |
05/14/2026 | 7.12 | 7.24 | 7.12 | 7.24 | +2.97% | 150,148 |
05/13/2026 | 7.03 | 7.03 | 7.03 | 7.03 | -1.39% | 35,364 |
05/12/2026 | 7.20 | 7.20 | 7.13 | 7.13 | +0.42% | 22,726 |
05/08/2026 | 7.23 | 7.23 | 7.10 | 7.10 | +0.28% | 16,632 |
05/07/2026 | 6.80 | 7.08 | 6.74 | 7.08 | +0.85% | 14,270 |
05/06/2026 | 7.24 | 7.24 | 7.02 | 7.02 | -5.64% | 83,387 |
05/05/2026 | 7.41 | 7.44 | 7.41 | 7.44 | -0.80% | 85,300 |
05/04/2026 | 8.24 | 8.24 | 7.37 | 7.50 | +2.04% | 118,395 |
05/01/2026 | 7.40 | 7.40 | 7.30 | 7.35 | -0.84% | 151,194 |
04/30/2026 | 7.34 | 7.41 | 7.32 | 7.41 | +0.98% | 97,754 |
04/29/2026 | 7.35 | 7.42 | 7.25 | 7.34 | +1.38% | 233,778 |