Comparing Back to the side-by-side chart ↗
Kelt Exploration Ltd. (KEL.TO) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.33 | 11.50 | 11.21 | 11.46 | +0.70% | 886,971 |
| 2026-10-15 | 11.06 | 11.47 | 10.68 | 11.38 | +3.74% | 1,976,600 |
| 2026-10-14 | 11.26 | 11.33 | 10.95 | 10.97 | -2.14% | 1,042,700 |
| 2026-10-13 | 11.29 | 11.30 | 11.11 | 11.21 | +0.63% | 949,300 |
| 2026-10-09 | 11.07 | 11.36 | 11.07 | 11.14 | +1.36% | 608,000 |
| 2026-10-08 | 11.05 | 11.10 | 10.78 | 10.99 | +1.57% | 519,900 |
| 2026-10-07 | 10.92 | 11.01 | 10.64 | 10.82 | -0.28% | 903,500 |
| 2026-10-06 | 10.72 | 10.90 | 10.48 | 10.85 | +0.65% | 854,200 |
| 2026-10-05 | 10.39 | 10.84 | 10.21 | 10.78 | +3.85% | 1,059,200 |
| 2026-10-02 | 10.11 | 10.43 | 10.00 | 10.38 | +1.57% | 670,200 |
| 2026-10-01 | 10.28 | 10.42 | 10.16 | 10.22 | -1.06% | 899,400 |
| 2026-09-30 | 10.27 | 10.49 | 10.23 | 10.33 | +0.98% | 927,700 |
| 2026-09-29 | 10.43 | 10.49 | 10.19 | 10.23 | -2.76% | 358,000 |
| 2026-09-28 | 10.81 | 10.81 | 10.51 | 10.52 | -1.50% | 343,000 |
| 2026-09-25 | 10.64 | 10.72 | 10.50 | 10.68 | -0.56% | 636,300 |
| 2026-09-24 | 10.65 | 10.84 | 10.62 | 10.74 | +1.99% | 737,500 |
| 2026-09-23 | 10.42 | 10.65 | 10.38 | 10.53 | +1.74% | 641,700 |
| 2026-09-22 | 10.39 | 10.64 | 10.33 | 10.35 | -1.62% | 562,900 |
| 2026-09-21 | 10.70 | 10.87 | 10.32 | 10.52 | -2.50% | 641,500 |
| 2026-09-18 | 11.19 | 11.23 | 10.75 | 10.79 | -3.57% | 580,300 |
| 2026-09-17 | 10.90 | 11.20 | 10.90 | 11.19 | +1.73% | 985,900 |
| 2026-09-16 | 11.11 | 11.21 | 10.88 | 11.00 | -1.61% | 1,365,400 |
| 2026-09-15 | 10.79 | 11.35 | 10.79 | 11.18 | +3.42% | 1,112,300 |
| 2026-09-14 | 10.75 | 11.01 | 10.70 | 10.81 | +1.03% | 1,433,900 |
| 2026-09-11 | 10.25 | 10.71 | 10.17 | 10.70 | +3.58% | 1,050,900 |
| 2026-09-10 | 10.55 | 10.57 | 10.18 | 10.33 | -0.58% | 898,800 |
| 2026-09-09 | 10.46 | 10.58 | 10.34 | 10.39 | -0.10% | 869,000 |
| 2026-09-08 | 10.50 | 10.58 | 10.33 | 10.40 | +1.27% | 647,400 |
| 2026-09-04 | 10.34 | 10.42 | 10.18 | 10.27 | -1.53% | 648,500 |
| 2026-09-03 | 10.68 | 10.75 | 10.36 | 10.43 | -2.16% | 510,800 |
| 2026-09-02 | 10.80 | 10.85 | 10.53 | 10.66 | -1.30% | 716,900 |
| 2026-09-01 | 10.75 | 10.84 | 10.56 | 10.80 | +1.89% | 557,100 |
| 2026-08-31 | 10.95 | 11.00 | 10.52 | 10.60 | -1.21% | 505,800 |
| 2026-08-28 | 10.84 | 10.84 | 10.64 | 10.73 | -1.65% | 338,300 |
| 2026-08-27 | 10.72 | 10.94 | 10.60 | 10.91 | +2.44% | 1,188,900 |
| 2026-08-26 | 10.30 | 10.85 | 10.30 | 10.65 | +2.70% | 1,208,000 |
| 2026-08-25 | 10.30 | 10.56 | 10.20 | 10.37 | -1.24% | 609,400 |
| 2026-08-24 | 10.15 | 10.51 | 9.95 | 10.50 | +3.24% | 701,500 |
| 2026-08-21 | 10.04 | 10.24 | 10.01 | 10.17 | +1.40% | 776,700 |
| 2026-08-20 | 9.78 | 10.04 | 9.78 | 10.03 | +3.40% | 676,200 |
| 2026-08-19 | 9.72 | 9.90 | 9.65 | 9.70 | +0.10% | 645,600 |
| 2026-08-18 | 9.80 | 9.80 | 9.63 | 9.69 | -0.10% | 319,600 |
| 2026-08-17 | 9.58 | 9.71 | 9.53 | 9.70 | +1.68% | 669,000 |
| 2026-08-14 | 9.51 | 9.64 | 9.46 | 9.54 | +0.74% | 506,500 |
| 2026-08-13 | 9.48 | 9.56 | 9.36 | 9.47 | -0.53% | 342,100 |
| 2026-08-12 | 9.58 | 9.63 | 9.49 | 9.52 | -0.83% | 564,300 |
| 2026-08-11 | 9.59 | 9.70 | 9.56 | 9.60 | -0.21% | 522,700 |
| 2026-08-10 | 9.60 | 9.70 | 9.50 | 9.62 | +1.48% | 542,200 |
| 2026-08-07 | 9.72 | 9.78 | 9.45 | 9.48 | -2.77% | 697,100 |
| 2026-08-06 | 9.64 | 9.77 | 9.18 | 9.75 | +4.73% | 747,600 |
| 2026-08-05 | 9.70 | 9.75 | 9.30 | 9.31 | -3.42% | 473,300 |
| 2026-08-04 | 9.51 | 9.83 | 9.46 | 9.64 | -3.41% | 660,300 |
| 2026-07-31 | 9.84 | 10.16 | 9.84 | 9.98 | +1.73% | 455,600 |
| 2026-07-30 | 9.61 | 9.83 | 9.48 | 9.81 | +1.24% | 613,400 |
| 2026-07-29 | 9.66 | 9.74 | 9.27 | 9.69 | +2.87% | 525,200 |
| 2026-07-28 | 9.66 | 9.66 | 9.36 | 9.42 | -2.99% | 572,100 |
| 2026-07-27 | 9.77 | 9.94 | 9.65 | 9.71 | -3.86% | 657,400 |
| 2026-07-24 | 10.23 | 10.31 | 10.02 | 10.10 | -1.46% | 763,300 |
| 2026-07-23 | 10.38 | 10.45 | 10.22 | 10.25 | +1.38% | 458,400 |
| 2026-07-22 | 9.76 | 10.16 | 9.76 | 10.11 | +4.33% | 1,036,400 |
| 2026-07-21 | 9.66 | 9.72 | 9.48 | 9.69 | +1.36% | 713,862 |
| 2026-07-20 | 9.43 | 9.68 | 9.35 | 9.56 | +1.06% | 363,193 |
| 2026-07-17 | 9.74 | 9.75 | 9.30 | 9.46 | -1.05% | 597,200 |
| 2026-07-16 | 9.63 | 9.84 | 9.53 | 9.56 | -0.42% | 618,000 |
| 2026-07-15 | 9.61 | 9.64 | 9.43 | 9.60 | -0.72% | 390,100 |
| 2026-07-14 | 9.86 | 10.00 | 9.53 | 9.67 | -0.82% | 503,700 |
| 2026-07-13 | 9.44 | 9.80 | 9.43 | 9.75 | +4.73% | 526,800 |
| 2026-07-10 | 9.40 | 9.45 | 9.25 | 9.31 | -0.96% | 593,800 |
| 2026-07-09 | 9.39 | 9.43 | 9.30 | 9.40 | -0.21% | 523,800 |
| 2026-07-08 | 9.36 | 9.49 | 9.23 | 9.42 | +2.50% | 454,300 |
| 2026-07-07 | 9.14 | 9.23 | 9.03 | 9.19 | +1.21% | 346,000 |
| 2026-07-06 | 9.10 | 9.25 | 9.07 | 9.08 | -1.09% | 489,200 |
| 2026-07-03 | 9.00 | 9.22 | 9.00 | 9.18 | +2.00% | 151,100 |
| 2026-07-02 | 8.75 | 9.14 | 8.70 | 9.00 | +2.86% | 674,800 |
| 2026-06-30 | 8.73 | 8.95 | 8.73 | 8.75 | +0.46% | 420,400 |
| 2026-06-29 | 8.62 | 8.73 | 8.57 | 8.71 | +1.16% | 176,900 |
| 2026-06-26 | 8.62 | 8.66 | 8.54 | 8.61 | -0.58% | 436,100 |
| 2026-06-25 | 8.59 | 8.77 | 8.55 | 8.66 | +0.35% | 217,800 |
| 2026-06-24 | 8.55 | 8.79 | 8.44 | 8.63 | -1.60% | 419,300 |
| 2026-06-23 | 8.74 | 8.78 | 8.65 | 8.77 | +0.11% | 526,600 |
| 2026-06-22 | 8.80 | 8.94 | 8.71 | 8.76 | -1.35% | 913,600 |
| 2026-06-19 | 8.73 | 8.90 | 8.73 | 8.88 | +2.07% | 379,800 |
| 2026-06-18 | 9.05 | 9.10 | 8.66 | 8.70 | -4.50% | 1,232,200 |
| 2026-06-17 | 9.32 | 9.37 | 9.10 | 9.11 | -1.83% | 389,700 |
| 2026-06-16 | 9.37 | 9.63 | 9.16 | 9.28 | -2.73% | 372,600 |
| 2026-06-15 | 9.43 | 9.62 | 9.43 | 9.54 | -3.25% | 402,600 |
| 2026-06-12 | 9.95 | 10.05 | 9.73 | 9.86 | -1.69% | 282,700 |
| 2026-06-11 | 10.20 | 10.28 | 9.79 | 10.03 | -0.50% | 654,500 |
| 2026-06-10 | 9.67 | 10.24 | 9.67 | 10.08 | +4.56% | 761,900 |
| 2026-06-09 | 9.85 | 9.85 | 9.44 | 9.64 | -3.50% | 876,700 |
| 2026-06-08 | 9.78 | 10.05 | 9.78 | 9.99 | +2.78% | 379,400 |
| 2026-06-05 | 10.21 | 10.21 | 9.70 | 9.72 | -4.71% | 608,500 |
| 2026-06-04 | 10.09 | 10.39 | 9.96 | 10.20 | +0.29% | 398,200 |
| 2026-06-03 | 9.92 | 10.40 | 9.79 | 10.17 | +2.94% | 899,000 |
| 2026-06-02 | 9.49 | 10.06 | 9.49 | 9.88 | +4.44% | 1,612,300 |
| 2026-06-01 | 9.35 | 9.64 | 9.31 | 9.46 | +4.30% | 573,400 |
| 2026-05-29 | 9.19 | 9.21 | 9.00 | 9.07 | -2.16% | 1,884,400 |
| 2026-05-28 | 9.22 | 9.39 | 9.17 | 9.27 | +1.64% | 476,700 |
| 2026-05-27 | 9.29 | 9.41 | 9.12 | 9.12 | -3.49% | 429,400 |
| 2026-05-26 | 9.48 | 9.68 | 9.39 | 9.45 | -0.63% | 747,800 |
| 2026-05-25 | 9.79 | 9.83 | 9.50 | 9.51 | -4.52% | 208,500 |
| 2026-05-22 | 9.90 | 10.12 | 9.82 | 9.96 | -0.30% | 498,100 |
| 2026-05-21 | 10.00 | 10.17 | 9.89 | 9.99 | +0.50% | 1,112,200 |
| 2026-05-20 | 10.25 | 10.29 | 9.91 | 9.94 | -2.45% | 586,400 |
| 2026-05-19 | 10.13 | 10.25 | 10.00 | 10.19 | +1.90% | 714,800 |
| 2026-05-15 | 9.90 | 10.00 | 9.66 | 10.00 | +1.63% | 791,600 |
| 2026-05-14 | 9.66 | 9.95 | 9.60 | 9.84 | +1.86% | 554,500 |
| 2026-05-13 | 9.83 | 9.85 | 9.59 | 9.66 | -1.23% | 302,800 |
| 2026-05-12 | 9.86 | 9.91 | 9.72 | 9.78 | +0.10% | 270,500 |
| 2026-05-11 | 9.85 | 9.93 | 9.67 | 9.77 | +0.41% | 398,300 |
| 2026-05-08 | 9.64 | 9.89 | 9.63 | 9.73 | +0.93% | 496,900 |
| 2026-05-07 | 9.11 | 9.67 | 9.09 | 9.64 | +0.63% | 1,067,500 |
| 2026-05-06 | 9.89 | 9.89 | 9.56 | 9.58 | -5.80% | 703,400 |
| 2026-05-05 | 10.18 | 10.24 | 9.99 | 10.17 | -0.39% | 530,400 |
| 2026-05-04 | 10.03 | 10.26 | 9.94 | 10.21 | +2.61% | 874,600 |
| 2026-05-01 | 10.03 | 10.06 | 9.83 | 9.95 | -1.00% | 650,600 |
| 2026-04-30 | 9.99 | 10.16 | 9.91 | 10.05 | +0.00% | 401,400 |
| 2026-04-29 | 10.02 | 10.20 | 9.87 | 10.05 | +1.41% | 1,281,200 |
| 2026-04-28 | 9.69 | 10.00 | 9.56 | 9.91 | +2.38% | 2,996,400 |
| 2026-04-27 | 8.70 | 9.78 | 8.70 | 9.68 | +13.48% | 1,710,600 |
| 2026-04-24 | 8.47 | 8.57 | 8.26 | 8.53 | +0.83% | 584,700 |
| 2026-04-23 | 8.39 | 8.51 | 8.38 | 8.46 | +1.32% | 345,700 |
| 2026-04-22 | 8.37 | 8.41 | 8.29 | 8.35 | +0.72% | 299,100 |
| 2026-04-21 | 8.25 | 8.37 | 8.15 | 8.29 | +0.97% | 482,500 |
| 2026-04-20 | 8.26 | 8.38 | 8.13 | 8.21 | +0.86% | 499,400 |
| 2026-04-17 | 8.27 | 8.27 | 7.81 | 8.14 | -4.35% | 848,200 |
| 2026-04-16 | 8.62 | 8.72 | 8.48 | 8.51 | -1.16% | 362,000 |
| 2026-04-15 | 8.42 | 8.65 | 8.40 | 8.61 | +1.29% | 478,700 |
| 2026-04-14 | 8.71 | 8.71 | 8.46 | 8.50 | -4.39% | 625,600 |
| 2026-04-13 | 8.76 | 8.98 | 8.76 | 8.89 | +2.30% | 298,200 |
| 2026-04-10 | 8.69 | 8.85 | 8.65 | 8.69 | +0.35% | 350,600 |
| 2026-04-09 | 8.83 | 9.02 | 8.56 | 8.66 | -1.48% | 331,400 |
| 2026-04-08 | 8.71 | 8.83 | 8.51 | 8.79 | -5.59% | 424,500 |
| 2026-04-07 | 9.11 | 9.31 | 9.01 | 9.31 | +3.67% | 656,400 |
| 2026-04-06 | 8.83 | 9.10 | 8.81 | 8.98 | +1.47% | 339,700 |
| 2026-04-02 | 8.95 | 9.07 | 8.79 | 8.85 | +2.67% | 708,300 |
| 2026-04-01 | 9.15 | 9.19 | 8.59 | 8.62 | -8.00% | 666,500 |
| 2026-03-31 | 9.38 | 9.54 | 9.10 | 9.37 | +0.54% | 833,900 |
| 2026-03-30 | 9.48 | 9.55 | 9.23 | 9.32 | -0.64% | 500,200 |
| 2026-03-27 | 9.25 | 9.45 | 9.19 | 9.38 | +1.41% | 833,300 |
| 2026-03-26 | 9.37 | 9.44 | 9.20 | 9.25 | -1.07% | 858,700 |
| 2026-03-25 | 9.24 | 9.36 | 9.07 | 9.35 | +0.54% | 562,700 |
| 2026-03-24 | 9.04 | 9.45 | 8.98 | 9.30 | +3.79% | 525,000 |
| 2026-03-23 | 8.95 | 9.15 | 8.84 | 8.96 | -3.14% | 807,600 |
| 2026-03-20 | 9.40 | 9.40 | 9.14 | 9.25 | -1.07% | 764,500 |
| 2026-03-19 | 9.28 | 9.62 | 9.28 | 9.35 | +0.65% | 1,054,900 |
| 2026-03-18 | 9.28 | 9.30 | 9.16 | 9.29 | +0.76% | 450,100 |
| 2026-03-17 | 9.28 | 9.42 | 9.13 | 9.22 | -0.43% | 587,400 |
| 2026-03-16 | 9.26 | 9.30 | 9.03 | 9.26 | -0.96% | 758,800 |
| 2026-03-13 | 9.10 | 9.42 | 9.09 | 9.35 | +3.20% | 816,500 |
| 2026-03-12 | 9.10 | 9.25 | 8.79 | 9.06 | -0.11% | 1,044,600 |
| 2026-03-11 | 8.80 | 9.10 | 8.73 | 9.07 | +3.19% | 513,400 |
| 2026-03-10 | 8.58 | 8.81 | 8.58 | 8.79 | +1.97% | 337,613 |
| 2026-03-09 | 8.83 | 8.84 | 8.56 | 8.62 | -1.49% | 333,831 |
| 2026-03-06 | 8.86 | 8.95 | 8.69 | 8.75 | -0.46% | 292,700 |
| 2026-03-05 | 8.90 | 8.90 | 8.62 | 8.79 | -0.45% | 348,500 |
| 2026-03-04 | 8.77 | 8.94 | 8.72 | 8.83 | +0.11% | 339,900 |
| 2026-03-03 | 8.90 | 9.01 | 8.66 | 8.82 | +0.80% | 346,400 |
| 2026-03-02 | 8.80 | 9.09 | 8.64 | 8.75 | +0.81% | 435,100 |
| 2026-02-27 | 8.59 | 8.76 | 8.40 | 8.68 | +2.60% | 857,300 |
| 2026-02-26 | 8.25 | 8.46 | 8.16 | 8.46 | +2.05% | 367,100 |
| 2026-02-25 | 8.48 | 8.48 | 8.22 | 8.29 | -1.54% | 235,500 |
| 2026-02-24 | 8.57 | 8.57 | 8.38 | 8.42 | -1.41% | 264,200 |
| 2026-02-23 | 8.57 | 8.62 | 8.47 | 8.54 | +0.12% | 335,400 |
| 2026-02-20 | 8.75 | 8.79 | 8.47 | 8.53 | -2.96% | 410,500 |
| 2026-02-19 | 8.57 | 8.88 | 8.57 | 8.79 | +3.66% | 904,700 |
| 2026-02-18 | 8.34 | 8.66 | 8.30 | 8.48 | +2.54% | 675,300 |
| 2026-02-17 | 8.31 | 8.50 | 8.03 | 8.27 | -0.24% | 534,900 |
| 2026-02-13 | 8.08 | 8.29 | 7.65 | 8.29 | +1.97% | 471,600 |
| 2026-02-12 | 8.60 | 8.66 | 8.05 | 8.13 | -5.02% | 752,400 |
| 2026-02-11 | 8.29 | 8.71 | 8.23 | 8.56 | +4.39% | 830,300 |
| 2026-02-10 | 8.13 | 8.36 | 8.06 | 8.20 | +0.86% | 683,900 |
| 2026-02-09 | 8.00 | 8.19 | 8.00 | 8.13 | +1.50% | 548,400 |
| 2026-02-06 | 7.76 | 8.02 | 7.62 | 8.01 | +4.16% | 535,200 |
| 2026-02-05 | 7.90 | 7.93 | 7.64 | 7.69 | -3.87% | 485,700 |
| 2026-02-04 | 7.80 | 8.02 | 7.64 | 8.00 | +3.36% | 585,200 |
| 2026-02-03 | 7.56 | 7.77 | 7.53 | 7.74 | +2.52% | 509,600 |
| 2026-02-02 | 7.60 | 7.76 | 7.27 | 7.55 | -3.21% | 739,700 |
| 2026-01-30 | 8.01 | 8.05 | 7.79 | 7.80 | -3.23% | 582,200 |
| 2026-01-29 | 8.00 | 8.23 | 7.99 | 8.06 | +1.51% | 822,100 |
| 2026-01-28 | 7.99 | 8.02 | 7.81 | 7.94 | -0.38% | 534,000 |
| 2026-01-27 | 7.86 | 7.98 | 7.76 | 7.97 | +2.31% | 674,700 |
| 2026-01-26 | 7.92 | 7.93 | 7.57 | 7.79 | -1.14% | 467,100 |
| 2026-01-23 | 7.99 | 7.99 | 7.81 | 7.88 | +1.03% | 376,100 |
| 2026-01-22 | 7.99 | 7.99 | 7.78 | 7.80 | -2.38% | 360,500 |
| 2026-01-21 | 7.95 | 8.10 | 7.78 | 7.99 | +2.30% | 1,034,200 |
| 2026-01-20 | 7.87 | 7.95 | 7.75 | 7.81 | +0.26% | 445,200 |
| 2026-01-19 | 7.75 | 7.90 | 7.74 | 7.79 | +1.04% | 287,400 |
| 2026-01-16 | 7.69 | 7.71 | 7.55 | 7.71 | +1.18% | 382,100 |
| 2026-01-15 | 7.55 | 7.87 | 7.46 | 7.62 | -0.26% | 658,300 |
| 2026-01-14 | 7.50 | 7.75 | 7.50 | 7.64 | +1.19% | 549,500 |
| 2026-01-13 | 7.50 | 7.62 | 7.49 | 7.55 | +1.21% | 349,700 |
| 2026-01-12 | 7.36 | 7.50 | 7.31 | 7.46 | +1.50% | 268,100 |
| 2026-01-09 | 7.27 | 7.36 | 7.27 | 7.35 | +1.52% | 316,300 |
| 2026-01-08 | 7.20 | 7.30 | 7.10 | 7.24 | +1.12% | 521,800 |
| 2026-01-07 | 7.33 | 7.35 | 7.15 | 7.16 | -2.05% | 479,600 |
| 2026-01-06 | 7.50 | 7.52 | 7.23 | 7.31 | -2.53% | 496,500 |
| 2026-01-05 | 7.75 | 7.79 | 7.27 | 7.50 | -4.46% | 530,100 |
| 2026-01-02 | 7.62 | 7.87 | 7.62 | 7.85 | +2.35% | 442,300 |
| 2025-12-31 | 7.78 | 7.79 | 7.67 | 7.67 | -1.16% | 237,300 |
| 2025-12-30 | 7.70 | 7.83 | 7.67 | 7.76 | +1.17% | 264,800 |
| 2025-12-29 | 7.52 | 7.73 | 7.52 | 7.67 | +1.72% | 206,700 |
| 2025-12-24 | 7.63 | 7.63 | 7.53 | 7.54 | -2.08% | 149,000 |
| 2025-12-23 | 7.58 | 7.72 | 7.55 | 7.70 | +2.12% | 293,700 |
| 2025-12-22 | 7.65 | 7.81 | 7.50 | 7.54 | -0.66% | 306,900 |
| 2025-12-19 | 7.30 | 7.67 | 7.30 | 7.59 | +4.26% | 728,700 |
| 2025-12-18 | 7.30 | 7.39 | 7.20 | 7.28 | -0.95% | 520,200 |
| 2025-12-17 | 7.16 | 7.39 | 7.12 | 7.35 | +3.38% | 468,800 |
| 2025-12-16 | 7.19 | 7.29 | 7.04 | 7.11 | -2.20% | 632,100 |
| 2025-12-15 | 7.27 | 7.33 | 7.13 | 7.27 | +0.28% | 213,400 |
| 2025-12-12 | 7.30 | 7.36 | 7.13 | 7.25 | -0.96% | 424,300 |
| 2025-12-11 | 7.31 | 7.36 | 7.27 | 7.32 | -1.08% | 323,300 |
| 2025-12-10 | 7.49 | 7.53 | 7.38 | 7.40 | -1.46% | 490,900 |
| 2025-12-09 | 7.80 | 7.80 | 7.49 | 7.51 | -3.47% | 622,700 |
| 2025-12-08 | 7.80 | 7.92 | 7.69 | 7.78 | -1.39% | 319,100 |
| 2025-12-05 | 7.99 | 8.17 | 7.87 | 7.89 | -0.75% | 461,400 |
| 2025-12-04 | 8.03 | 8.05 | 7.94 | 7.95 | -0.75% | 203,100 |
| 2025-12-03 | 7.81 | 8.18 | 7.80 | 8.01 | +3.22% | 708,600 |
| 2025-12-02 | 7.79 | 7.92 | 7.70 | 7.76 | -0.64% | 167,500 |
| 2025-12-01 | 7.85 | 7.96 | 7.81 | 7.81 | +0.26% | 363,500 |
| 2025-11-28 | 7.46 | 7.84 | 7.40 | 7.79 | +4.70% | 516,200 |
| 2025-11-27 | 7.37 | 7.48 | 7.35 | 7.44 | +0.54% | 107,400 |
| 2025-11-26 | 7.30 | 7.48 | 7.29 | 7.40 | +1.51% | 523,000 |
| 2025-11-25 | 7.60 | 7.74 | 7.26 | 7.29 | -5.81% | 864,200 |
| 2025-11-24 | 7.40 | 7.74 | 7.40 | 7.74 | +4.17% | 1,205,300 |
| 2025-11-21 | 7.43 | 7.50 | 7.30 | 7.43 | -0.67% | 269,300 |
| 2025-11-20 | 7.70 | 7.72 | 7.46 | 7.48 | -1.32% | 299,600 |
| 2025-11-19 | 7.46 | 7.61 | 7.28 | 7.58 | +0.93% | 436,900 |
| 2025-11-18 | 7.20 | 7.53 | 7.15 | 7.51 | +3.59% | 506,700 |
| 2025-11-17 | 7.58 | 7.58 | 7.25 | 7.25 | -4.48% | 513,800 |
| 2025-11-14 | 7.75 | 7.82 | 7.51 | 7.59 | -1.43% | 595,600 |
| 2025-11-13 | 7.87 | 8.06 | 7.64 | 7.70 | -3.63% | 830,100 |
| 2025-11-12 | 8.19 | 8.22 | 7.98 | 7.99 | -2.68% | 810,200 |
| 2025-11-11 | 7.78 | 8.22 | 7.78 | 8.21 | +6.35% | 1,430,200 |
| 2025-11-10 | 7.75 | 7.75 | 7.59 | 7.72 | +0.13% | 956,300 |
| 2025-11-07 | 7.47 | 7.72 | 7.44 | 7.71 | +3.77% | 1,022,900 |
| 2025-11-06 | 7.30 | 7.53 | 7.25 | 7.43 | +0.41% | 591,400 |
| 2025-11-05 | 6.84 | 7.47 | 6.84 | 7.40 | +8.19% | 1,260,500 |
| 2025-11-04 | 6.72 | 6.87 | 6.70 | 6.84 | +0.44% | 589,700 |
| 2025-11-03 | 6.66 | 6.83 | 6.58 | 6.81 | +2.10% | 412,700 |
| 2025-10-31 | 6.47 | 6.68 | 6.44 | 6.67 | +5.37% | 703,900 |
| 2025-10-30 | 6.14 | 6.38 | 6.14 | 6.33 | +2.59% | 756,400 |
| 2025-10-29 | 6.16 | 6.42 | 6.15 | 6.17 | +0.49% | 554,400 |
| 2025-10-28 | 6.22 | 6.23 | 6.07 | 6.14 | -2.07% | 309,600 |
| 2025-10-27 | 6.32 | 6.35 | 6.23 | 6.27 | -0.48% | 236,400 |
| 2025-10-24 | 6.38 | 6.42 | 6.29 | 6.30 | -0.47% | 256,400 |
| 2025-10-23 | 6.31 | 6.45 | 6.28 | 6.33 | +1.93% | 536,700 |
| 2025-10-22 | 6.15 | 6.28 | 6.11 | 6.21 | +1.31% | 614,800 |
| 2025-10-21 | 6.07 | 6.15 | 5.96 | 6.13 | +1.16% | 934,200 |
| 2025-10-20 | 6.20 | 6.29 | 6.03 | 6.06 | -2.42% | 881,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+14.39%). Schwächster Monat: Okt (-3.19%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Kelt Exploration Ltd. (KEL.TO)?
11.46 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von KEL.TO?
11.50 im Hoch und 5.96 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Kelt Exploration Ltd.?
Historisch war der stärkste Kalendermonat von KEL.TO der Nov (Durchschnitt +14.39%), der schwächste der Okt (Durchschnitt -3.19%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 450 Tageskerzen im Closelook-Datenlake.