Quotes and Market Data
Find a quote
KELT EXPLORATION LTD
8.01 Up 0.02 (0.25 %)
Delayed : 2025/11/13 09:49:10
- Previous close $7.99
- Opening $7.87
- Price Ask $8.01
- Price Bid $8.01
- Size Bid 12
- Size Ask 2
- Today High $8.06
- Today Low $7.77
- 52 Weeks High $8.22
- 52 Weeks Low $4.90
- Volume 70,385
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:49 AM | $8.01 | Up $0.00 | $8.01 | $8.01 | 2,500 |
| 09:48 AM | $8.01 | Up $0.01 | $8.02 | $8.01 | 500 |
| 09:47 AM | $8.00 | Down $ -0.02 | $8.00 | $8.00 | 1,300 |
| 09:46 AM | $8.02 | Down $ -0.01 | $8.03 | $8.00 | 3,400 |
| 09:45 AM | $8.03 | Up $0.00 | $8.03 | $8.03 | 700 |
| 09:44 AM | $8.03 | Down $ -0.01 | $8.05 | $8.03 | 10,700 |
| 09:43 AM | $8.04 | Up $0.01 | $8.04 | $8.01 | 1,300 |
| 09:42 AM | $8.03 | Down $ -0.02 | $8.06 | $8.03 | 1,000 |
| 09:41 AM | $8.05 | Up $0.02 | $8.05 | $8.01 | 4,000 |
| 09:40 AM | $8.03 | Down $ -0.02 | $8.05 | $8.03 | 1,300 |
| 09:39 AM | $8.05 | Up $0.04 | $8.05 | $8.01 | 10,800 |
| 09:38 AM | $8.01 | Down $ -0.01 | $8.05 | $8.01 | 6,400 |
| 09:37 AM | $8.02 | Up $0.06 | $8.02 | $7.97 | 600 |
| 09:36 AM | $7.96 | Up $0.00 | $7.96 | $7.94 | 800 |
| 09:35 AM | $7.96 | Up $0.00 | $8.00 | $7.96 | 5,600 |
| 09:34 AM | $7.96 | Down $ -0.05 | $8.00 | $7.96 | 1,000 |
| 09:33 AM | $8.01 | Up $0.08 | $8.01 | $7.95 | 1,700 |
| 09:32 AM | $7.93 | Up $0.09 | $7.93 | $7.93 | 400 |
| 09:31 AM | $7.84 | Up $0.04 | $7.89 | $7.84 | 500 |
| 09:30 AM | $7.80 | Down $ -0.19 | $7.87 | $7.77 | 16,000 |
| Previous close | $7.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-11-2025 | $7.99 | $8.07 | $8.15 | $7.98 | 516,300 |
| 11-11-2025 | $8.21 | $8.04 | $8.22 | $8.04 | 930,800 |
| 10-11-2025 | $7.72 | $7.61 | $7.73 | $7.61 | 644,600 |
| 07-11-2025 | $7.71 | $7.51 | $7.72 | $7.44 | 593,800 |
| 06-11-2025 | $7.43 | $7.34 | $7.50 | $7.34 | 347,100 |
| 05-11-2025 | $7.40 | $7.36 | $7.47 | $7.29 | 638,400 |
| 04-11-2025 | $6.84 | $6.84 | $6.87 | $6.76 | 373,700 |
| 03-11-2025 | $6.81 | $6.66 | $6.83 | $6.63 | 267,500 |
| 31-10-2025 | $6.67 | $6.53 | $6.68 | $6.53 | 289,200 |
| 30-10-2025 | $6.33 | $6.37 | $6.37 | $6.31 | 167,900 |
| 29-10-2025 | $6.17 | $6.22 | $6.25 | $6.16 | 144,400 |
| 28-10-2025 | $6.14 | $6.15 | $6.17 | $6.12 | 196,400 |
| 27-10-2025 | $6.27 | $6.28 | $6.28 | $6.23 | 106,300 |
| 24-10-2025 | $6.30 | $6.33 | $6.34 | $6.29 | 108,800 |
| 23-10-2025 | $6.33 | $6.35 | $6.37 | $6.32 | 297,400 |
| 22-10-2025 | $6.21 | $6.20 | $6.28 | $6.16 | 401,000 |
| 21-10-2025 | $6.13 | $6.02 | $6.15 | $6.02 | 531,800 |
| 20-10-2025 | $6.06 | $6.12 | $6.13 | $6.03 | 446,000 |
| 17-10-2025 | $6.21 | $6.15 | $6.21 | $6.15 | 129,600 |
| 16-10-2025 | $6.31 | $6.29 | $6.31 | $6.24 | 230,900 |
| 15-10-2025 | $6.31 | $6.33 | $6.33 | $6.29 | 146,500 |
| 14-10-2025 | $6.35 | $6.42 | $6.44 | $6.31 | 221,600 |
| 10-10-2025 | $6.48 | $6.60 | $6.60 | $6.48 | 224,900 |
| 09-10-2025 | $6.79 | $6.78 | $6.82 | $6.75 | 114,900 |
| 08-10-2025 | $7.03 | $7.06 | $7.06 | $7.00 | 135,400 |
| 07-10-2025 | $7.07 | $6.96 | $7.09 | $6.95 | 291,800 |
| 06-10-2025 | $6.95 | $6.96 | $6.96 | $6.89 | 80,000 |
| 03-10-2025 | $6.85 | $6.80 | $6.85 | $6.78 | 249,700 |
| 02-10-2025 | $6.76 | $6.80 | $6.81 | $6.72 | 129,200 |
| 01-10-2025 | $6.89 | $6.90 | $6.94 | $6.89 | 79,100 |
Graphs are not available, please refer to the detailed table