Kolibri Global Energy Inc. (TSX:KEI)
Canada
· Delayed Price · Currency is CAD 11.74
-0.29 (-2.41%)
Feb 21, 2025, 4:00 PM EST
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12.52 | 12.52 | 11.51 | 11.74 | 11.74 | -2.41% | 98,007 |
| Feb 20, 2025 | 13.30 | 13.30 | 11.85 | 12.03 | 12.03 | -7.89% | 90,642 |
| Feb 19, 2025 | 13.65 | 13.75 | 12.99 | 13.06 | 13.06 | -3.19% | 89,809 |
| Feb 18, 2025 | 12.15 | 13.88 | 12.07 | 13.49 | 13.49 | 11.95% | 203,400 |
| Feb 14, 2025 | 12.20 | 12.20 | 11.71 | 12.05 | 12.05 | 0.33% | 24,825 |
| Feb 13, 2025 | 12.04 | 12.20 | 11.86 | 12.01 | 12.01 | 0.50% | 59,848 |
| Feb 12, 2025 | 11.29 | 12.44 | 11.22 | 11.95 | 11.95 | 6.13% | 128,212 |
| Feb 11, 2025 | 10.96 | 11.30 | 10.95 | 11.26 | 11.26 | 2.93% | 25,300 |
| Feb 10, 2025 | 11.26 | 11.26 | 10.85 | 10.94 | 10.94 | -2.93% | 22,541 |
| Feb 7, 2025 | 11.28 | 11.50 | 11.11 | 11.27 | 11.27 | -1.23% | 30,400 |
| Feb 6, 2025 | 10.76 | 11.47 | 10.76 | 11.41 | 11.41 | 5.94% | 55,436 |
| Feb 5, 2025 | 10.40 | 11.03 | 10.00 | 10.77 | 10.77 | 7.49% | 326,810 |
| Feb 4, 2025 | 10.94 | 11.16 | 10.02 | 10.02 | 10.02 | -6.79% | 257,300 |
| Feb 3, 2025 | 10.84 | 10.92 | 10.55 | 10.75 | 10.75 | -1.38% | 25,144 |
| Jan 31, 2025 | 11.04 | 11.10 | 10.72 | 10.90 | 10.90 | -1.27% | 27,748 |
| Jan 30, 2025 | 10.01 | 11.16 | 10.01 | 11.04 | 11.04 | 0.91% | 65,842 |
| Jan 29, 2025 | 10.78 | 10.98 | 10.66 | 10.94 | 10.94 | 0.37% | 23,800 |
| Jan 28, 2025 | 10.64 | 11.01 | 10.61 | 10.90 | 10.90 | 2.35% | 45,317 |
| Jan 27, 2025 | 10.55 | 10.70 | 10.49 | 10.65 | 10.65 | -0.19% | 35,600 |
| Jan 24, 2025 | 10.49 | 10.69 | 10.40 | 10.67 | 10.67 | 1.33% | 19,104 |
| Jan 23, 2025 | 10.68 | 10.68 | 10.45 | 10.53 | 10.53 | 0.29% | 36,501 |
| Jan 22, 2025 | 10.00 | 10.70 | 9.97 | 10.50 | 10.50 | 5.00% | 33,211 |
| Jan 21, 2025 | 9.66 | 10.22 | 9.21 | 10.00 | 10.00 | 4.71% | 52,000 |
| Jan 20, 2025 | 9.73 | 9.73 | 9.52 | 9.55 | 9.55 | -0.83% | 6,828 |
| Jan 17, 2025 | 9.80 | 9.99 | 9.56 | 9.63 | 9.63 | -1.93% | 34,235 |
| Jan 16, 2025 | 9.39 | 9.82 | 9.36 | 9.82 | 9.82 | 5.82% | 51,621 |
| Jan 15, 2025 | 8.92 | 9.42 | 8.75 | 9.28 | 9.28 | 3.11% | 58,518 |
| Jan 14, 2025 | 9.19 | 9.20 | 8.66 | 9.00 | 9.00 | 0.78% | 44,500 |
| Jan 13, 2025 | 8.93 | 9.02 | 8.89 | 8.93 | 8.93 | 1.02% | 39,515 |
| Jan 10, 2025 | 8.68 | 8.94 | 8.46 | 8.84 | 8.84 | 4.37% | 26,534 |
| Jan 9, 2025 | 8.48 | 8.52 | 8.43 | 8.47 | 8.47 | -0.35% | 22,700 |
| Jan 8, 2025 | 8.24 | 8.69 | 8.24 | 8.50 | 8.50 | -0.35% | 36,500 |
| Jan 7, 2025 | 8.74 | 8.90 | 8.44 | 8.53 | 8.53 | -2.07% | 28,800 |
| Jan 6, 2025 | 8.01 | 8.72 | 7.98 | 8.71 | 8.71 | 8.88% | 59,729 |
| Jan 3, 2025 | 7.69 | 8.00 | 7.55 | 8.00 | 8.00 | 5.40% | 24,100 |
| Jan 2, 2025 | 7.73 | 7.84 | 7.51 | 7.59 | 7.59 | -1.94% | 17,509 |
| Dec 31, 2024 | 7.80 | 7.81 | 7.54 | 7.74 | 7.74 | -0.77% | 15,600 |
| Dec 30, 2024 | 7.79 | 7.81 | 7.72 | 7.80 | 7.80 | - | 11,500 |
| Dec 27, 2024 | 7.99 | 7.99 | 7.64 | 7.80 | 7.80 | - | 13,713 |
| Dec 24, 2024 | 7.80 | 7.80 | 7.76 | 7.80 | 7.80 | - | 5,600 |
| Dec 23, 2024 | 7.75 | 7.85 | 7.74 | 7.80 | 7.80 | -2.50% | 76,800 |
| Dec 20, 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 2.83% | 29,423 |
| Dec 19, 2024 | 7.60 | 7.78 | 7.50 | 7.78 | 7.78 | 2.50% | 6,941 |
| Dec 18, 2024 | 7.67 | 7.87 | 7.58 | 7.59 | 7.59 | -1.04% | 11,400 |
| Dec 17, 2024 | 7.40 | 7.68 | 7.08 | 7.67 | 7.67 | 3.79% | 11,400 |
| Dec 16, 2024 | 7.92 | 8.25 | 7.16 | 7.39 | 7.39 | -6.10% | 47,000 |
| Dec 13, 2024 | 7.19 | 7.92 | 7.19 | 7.87 | 7.87 | 10.85% | 44,300 |
| Dec 12, 2024 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 5.19% | 27,702 |
| Dec 11, 2024 | 6.51 | 6.75 | 6.51 | 6.75 | 6.75 | 1.96% | 11,500 |
| Dec 10, 2024 | 6.55 | 6.62 | 6.48 | 6.62 | 6.62 | 1.07% | 50,323 |
| Dec 9, 2024 | 6.29 | 6.55 | 6.28 | 6.55 | 6.55 | 4.30% | 22,002 |
| Dec 6, 2024 | 6.18 | 6.28 | 6.05 | 6.28 | 6.28 | 1.13% | 16,524 |
| Dec 5, 2024 | 6.19 | 6.27 | 6.19 | 6.21 | 6.21 | 0.81% | 8,400 |
| Dec 4, 2024 | 6.01 | 6.23 | 6.01 | 6.16 | 6.16 | 1.82% | 11,802 |
| Dec 3, 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 6.05 | 0.83% | 3,900 |
| Dec 2, 2024 | 5.97 | 6.00 | 5.95 | 6.00 | 6.00 | - | 2,800 |
| Nov 29, 2024 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 2.21% | 26,700 |
| Nov 28, 2024 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | - | 440 |
| Nov 27, 2024 | 5.86 | 5.90 | 5.80 | 5.87 | 5.87 | - | 2,800 |
| Nov 26, 2024 | 5.79 | 5.89 | 5.76 | 5.87 | 5.87 | 2.98% | 9,108 |
| Nov 25, 2024 | 5.60 | 5.73 | 5.56 | 5.70 | 5.70 | 0.88% | 11,800 |
| Nov 22, 2024 | 5.56 | 5.80 | 5.56 | 5.65 | 5.65 | 2.36% | 10,512 |
| Nov 21, 2024 | 5.52 | 5.55 | 5.48 | 5.52 | 5.52 | -0.72% | 8,100 |
| Nov 20, 2024 | 5.26 | 5.56 | 5.26 | 5.56 | 5.56 | 7.13% | 21,000 |
| Nov 19, 2024 | 5.08 | 5.19 | 5.05 | 5.19 | 5.19 | 2.57% | 5,200 |
| Nov 18, 2024 | 4.93 | 5.11 | 4.91 | 5.06 | 5.06 | 3.05% | 19,539 |
| Nov 15, 2024 | 4.93 | 4.93 | 4.81 | 4.91 | 4.91 | -0.81% | 3,500 |
| Nov 14, 2024 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 2.27% | 13,245 |
| Nov 13, 2024 | 4.88 | 4.89 | 4.79 | 4.84 | 4.84 | 0.83% | 3,400 |
| Nov 12, 2024 | 4.50 | 4.90 | 4.48 | 4.80 | 4.80 | 6.67% | 15,500 |
| Nov 11, 2024 | 4.61 | 4.61 | 4.37 | 4.50 | 4.50 | -3.02% | 7,600 |
| Nov 8, 2024 | 4.79 | 4.79 | 4.49 | 4.64 | 4.64 | -0.22% | 6,800 |
| Nov 7, 2024 | 4.70 | 4.80 | 4.65 | 4.65 | 4.65 | -0.21% | 5,300 |
| Nov 6, 2024 | 4.71 | 4.72 | 4.66 | 4.66 | 4.66 | -0.64% | 1,000 |
| Nov 5, 2024 | 4.60 | 4.69 | 4.60 | 4.69 | 4.69 | -1.26% | 3,400 |
| Nov 4, 2024 | 4.68 | 4.75 | 4.64 | 4.75 | 4.75 | 1.50% | 5,600 |
| Nov 1, 2024 | 4.93 | 4.93 | 4.63 | 4.68 | 4.68 | 1.30% | 4,800 |
| Oct 31, 2024 | 4.57 | 4.62 | 4.44 | 4.62 | 4.62 | 1.09% | 11,200 |
| Oct 30, 2024 | 4.57 | 4.58 | 4.52 | 4.57 | 4.57 | 1.56% | 5,700 |
| Oct 29, 2024 | 4.50 | 4.58 | 4.40 | 4.50 | 4.50 | 0.67% | 5,400 |
| Oct 28, 2024 | 4.77 | 4.77 | 4.47 | 4.47 | 4.47 | -7.26% | 11,619 |
| Oct 25, 2024 | 4.54 | 4.82 | 4.54 | 4.82 | 4.82 | 6.40% | 9,700 |
| Oct 24, 2024 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | 0.22% | 2,900 |
| Oct 23, 2024 | 4.65 | 4.66 | 4.42 | 4.52 | 4.52 | -3.42% | 45,700 |
| Oct 22, 2024 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -1.47% | 4,500 |
| Oct 21, 2024 | 4.65 | 4.90 | 4.65 | 4.75 | 4.75 | 1.06% | 16,000 |
| Oct 18, 2024 | 4.76 | 4.77 | 4.68 | 4.70 | 4.70 | 0.86% | 2,900 |
| Oct 17, 2024 | 4.73 | 4.79 | 4.66 | 4.66 | 4.66 | -1.06% | 3,800 |
| Oct 16, 2024 | 4.47 | 4.75 | 4.47 | 4.71 | 4.71 | 3.97% | 4,800 |
| Oct 15, 2024 | 4.61 | 4.61 | 4.24 | 4.53 | 4.53 | -4.03% | 2,635 |
| Oct 11, 2024 | 4.73 | 4.80 | 4.72 | 4.72 | 4.72 | -0.21% | 4,439 |
| Oct 10, 2024 | 4.62 | 4.78 | 4.62 | 4.73 | 4.73 | 2.83% | 2,400 |
| Oct 9, 2024 | 4.62 | 4.63 | 4.58 | 4.60 | 4.60 | - | 3,900 |
| Oct 8, 2024 | 4.64 | 4.74 | 4.52 | 4.60 | 4.60 | -0.65% | 6,145 |
| Oct 7, 2024 | 4.42 | 4.63 | 4.42 | 4.63 | 4.63 | 4.28% | 57,000 |
| Oct 4, 2024 | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | -0.22% | 2,800 |
| Oct 3, 2024 | 4.40 | 4.45 | 4.34 | 4.45 | 4.45 | 1.60% | 3,700 |
| Oct 2, 2024 | 4.39 | 4.39 | 4.36 | 4.38 | 4.38 | -1.13% | 3,300 |
| Oct 1, 2024 | 4.28 | 4.43 | 4.23 | 4.43 | 4.43 | 3.02% | 5,905 |
| Sep 30, 2024 | 4.20 | 4.30 | 4.12 | 4.30 | 4.30 | 1.18% | 6,400 |