Kolibri Global Energy Inc. (TSX:KEI)
Canada
· Delayed Price · Currency is CAD 9.93
-0.12 (-1.19%)
Jun 2, 2025, 12:45 PM EDT
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 10.01 | 10.59 | 9.87 | 9.91 | 9.91 | -1.39% | 33,800 |
| May 30, 2025 | 9.94 | 10.06 | 9.69 | 10.05 | 10.05 | 1.93% | 22,500 |
| May 29, 2025 | 9.95 | 10.08 | 9.86 | 9.86 | 9.86 | -0.80% | 20,200 |
| May 28, 2025 | 10.02 | 10.10 | 9.67 | 9.94 | 9.94 | - | 26,825 |
| May 27, 2025 | 9.01 | 10.26 | 9.01 | 9.94 | 9.94 | 8.87% | 87,729 |
| May 26, 2025 | 8.89 | 9.22 | 8.89 | 9.13 | 9.13 | 2.58% | 7,326 |
| May 23, 2025 | 9.13 | 9.19 | 8.90 | 8.90 | 8.90 | -2.41% | 26,617 |
| May 22, 2025 | 8.73 | 9.22 | 8.51 | 9.12 | 9.12 | 4.47% | 33,239 |
| May 21, 2025 | 8.84 | 8.92 | 8.72 | 8.73 | 8.73 | -1.91% | 17,700 |
| May 20, 2025 | 9.13 | 9.16 | 8.83 | 8.90 | 8.90 | -3.89% | 21,011 |
| May 16, 2025 | 9.20 | 9.43 | 9.11 | 9.26 | 9.26 | 0.54% | 18,700 |
| May 15, 2025 | 9.85 | 9.86 | 9.20 | 9.21 | 9.21 | -5.92% | 30,400 |
| May 14, 2025 | 8.75 | 9.88 | 8.75 | 9.79 | 9.79 | 13.31% | 56,500 |
| May 13, 2025 | 8.43 | 8.76 | 8.43 | 8.64 | 8.64 | 2.98% | 23,200 |
| May 12, 2025 | 8.44 | 8.55 | 8.16 | 8.39 | 8.39 | 3.20% | 17,700 |
| May 9, 2025 | 8.10 | 8.33 | 8.00 | 8.13 | 8.13 | -0.61% | 23,612 |
| May 8, 2025 | 8.38 | 8.54 | 8.10 | 8.18 | 8.18 | -2.62% | 22,341 |
| May 7, 2025 | 8.92 | 8.93 | 8.33 | 8.40 | 8.40 | -6.15% | 38,446 |
| May 6, 2025 | 8.68 | 9.02 | 8.60 | 8.95 | 8.95 | 3.23% | 53,800 |
| May 5, 2025 | 9.31 | 9.31 | 8.60 | 8.67 | 8.67 | -6.87% | 47,800 |
| May 2, 2025 | 9.50 | 9.74 | 9.31 | 9.31 | 9.31 | -2.31% | 36,431 |
| May 1, 2025 | 9.53 | 10.00 | 9.44 | 9.53 | 9.53 | 1.93% | 37,300 |
| Apr 30, 2025 | 9.64 | 9.64 | 9.30 | 9.35 | 9.35 | -3.11% | 39,400 |
| Apr 29, 2025 | 9.34 | 9.90 | 9.34 | 9.65 | 9.65 | 2.33% | 25,000 |
| Apr 28, 2025 | 9.77 | 9.96 | 9.33 | 9.43 | 9.43 | -2.68% | 26,100 |
| Apr 25, 2025 | 9.68 | 9.90 | 9.62 | 9.69 | 9.69 | 0.83% | 299,038 |
| Apr 24, 2025 | 9.52 | 9.91 | 9.52 | 9.61 | 9.61 | 0.52% | 11,014 |
| Apr 23, 2025 | 9.77 | 10.02 | 9.55 | 9.56 | 9.56 | -2.05% | 20,836 |
| Apr 22, 2025 | 9.50 | 10.11 | 9.50 | 9.76 | 9.76 | 3.39% | 30,000 |
| Apr 21, 2025 | 10.01 | 10.06 | 9.43 | 9.44 | 9.44 | -4.26% | 26,346 |
| Apr 17, 2025 | 9.96 | 10.28 | 9.85 | 9.86 | 9.86 | -0.70% | 28,200 |
| Apr 16, 2025 | 9.60 | 10.03 | 9.59 | 9.93 | 9.93 | 3.76% | 39,100 |
| Apr 15, 2025 | 9.33 | 9.90 | 9.33 | 9.57 | 9.57 | 2.90% | 45,300 |
| Apr 14, 2025 | 9.52 | 9.80 | 9.12 | 9.30 | 9.30 | -3.33% | 82,100 |
| Apr 11, 2025 | 9.55 | 9.67 | 9.08 | 9.62 | 9.62 | 0.73% | 41,900 |
| Apr 10, 2025 | 9.70 | 9.75 | 9.35 | 9.55 | 9.55 | -2.35% | 20,200 |
| Apr 9, 2025 | 9.10 | 10.00 | 9.10 | 9.78 | 9.78 | 5.05% | 91,100 |
| Apr 8, 2025 | 10.07 | 10.24 | 9.12 | 9.31 | 9.31 | -3.62% | 54,621 |
| Apr 7, 2025 | 8.91 | 10.11 | 8.91 | 9.66 | 9.66 | -2.42% | 54,616 |
| Apr 4, 2025 | 11.14 | 11.14 | 9.82 | 9.90 | 9.90 | -11.21% | 93,600 |
| Apr 3, 2025 | 11.99 | 11.99 | 10.98 | 11.15 | 11.15 | -9.50% | 84,000 |
| Apr 2, 2025 | 12.56 | 12.75 | 12.17 | 12.32 | 12.32 | -3.07% | 69,300 |
| Apr 1, 2025 | 12.14 | 12.80 | 11.70 | 12.71 | 12.71 | 5.83% | 92,700 |
| Mar 31, 2025 | 11.70 | 12.46 | 11.69 | 12.01 | 12.01 | 0.67% | 128,900 |
| Mar 28, 2025 | 11.99 | 11.99 | 11.30 | 11.93 | 11.93 | 1.36% | 67,600 |
| Mar 27, 2025 | 11.20 | 12.21 | 10.95 | 11.77 | 11.77 | 5.00% | 106,128 |
| Mar 26, 2025 | 10.02 | 11.23 | 9.49 | 11.21 | 11.21 | 9.47% | 129,200 |
| Mar 25, 2025 | 10.40 | 10.43 | 10.17 | 10.24 | 10.24 | -1.82% | 33,800 |
| Mar 24, 2025 | 10.39 | 10.53 | 10.15 | 10.43 | 10.43 | 1.16% | 24,800 |
| Mar 21, 2025 | 10.45 | 10.45 | 10.17 | 10.31 | 10.31 | -2.37% | 29,700 |