Kolibri Global Energy Inc. (TSX:KEI)
Canada · Delayed Price · Currency is CAD 6.91
+0.38 (5.82%)
At close: Mar 20, 2026
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.52 | 7.02 | 6.52 | 6.91 | 6.91 | 5.82% | 61,355 |
| Mar 19, 2026 | 6.37 | 6.77 | 6.35 | 6.53 | 6.53 | -4.67% | 33,720 |
| Mar 18, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 5.55% | 17,624 |
| Mar 17, 2026 | 6.47 | 6.70 | 6.37 | 6.49 | 6.49 | 1.41% | 23,475 |
| Mar 16, 2026 | 6.47 | 6.54 | 6.31 | 6.40 | 6.40 | -3.03% | 34,277 |
| Mar 13, 2026 | 6.80 | 6.99 | 6.50 | 6.60 | 6.60 | -4.07% | 36,126 |
| Mar 12, 2026 | 6.80 | 6.98 | 6.66 | 6.88 | 6.88 | 2.38% | 36,076 |
| Mar 11, 2026 | 6.38 | 6.76 | 6.32 | 6.72 | 6.72 | 7.01% | 26,692 |
| Mar 10, 2026 | 6.45 | 6.63 | 6.18 | 6.28 | 6.28 | -3.53% | 41,069 |
| Mar 9, 2026 | 6.37 | 6.67 | 6.30 | 6.51 | 6.51 | 3.33% | 65,710 |
| Mar 6, 2026 | 6.53 | 6.53 | 6.19 | 6.30 | 6.30 | -1.56% | 32,425 |
| Mar 5, 2026 | 6.30 | 6.48 | 6.13 | 6.40 | 6.40 | 2.24% | 44,837 |
| Mar 4, 2026 | 5.64 | 6.29 | 5.48 | 6.26 | 6.26 | 5.92% | 87,931 |
| Mar 3, 2026 | 5.55 | 5.97 | 5.49 | 5.91 | 5.91 | 7.65% | 45,339 |
| Mar 2, 2026 | 5.62 | 5.62 | 5.31 | 5.49 | 5.49 | 6.19% | 22,188 |
| Feb 27, 2026 | 5.29 | 5.29 | 5.06 | 5.17 | 5.17 | 0.39% | 14,827 |
| Feb 26, 2026 | 5.23 | 5.24 | 5.10 | 5.15 | 5.15 | -2.46% | 29,080 |
| Feb 25, 2026 | 5.41 | 5.41 | 5.21 | 5.28 | 5.28 | -2.94% | 14,083 |
| Feb 24, 2026 | 5.48 | 5.55 | 5.35 | 5.44 | 5.44 | -0.91% | 13,290 |
| Feb 23, 2026 | 5.38 | 5.57 | 5.26 | 5.49 | 5.49 | 2.81% | 27,818 |
| Feb 20, 2026 | 5.36 | 5.41 | 5.23 | 5.34 | 5.34 | -1.11% | 6,906 |
| Feb 19, 2026 | 5.36 | 5.61 | 5.28 | 5.40 | 5.40 | 1.12% | 44,416 |
| Feb 18, 2026 | 5.20 | 5.39 | 5.05 | 5.34 | 5.34 | 2.89% | 41,310 |
| Feb 17, 2026 | 5.17 | 5.20 | 4.91 | 5.19 | 5.19 | 0.58% | 30,164 |
| Feb 13, 2026 | 5.03 | 5.17 | 5.01 | 5.16 | 5.16 | 2.58% | 5,680 |
| Feb 12, 2026 | 5.21 | 5.24 | 4.91 | 5.03 | 5.03 | -3.45% | 21,550 |
| Feb 11, 2026 | 5.06 | 5.22 | 5.05 | 5.21 | 5.21 | 4.41% | 20,854 |
| Feb 10, 2026 | 5.20 | 5.20 | 4.91 | 4.99 | 4.99 | -4.22% | 38,428 |
| Feb 9, 2026 | 5.23 | 5.28 | 5.19 | 5.21 | 5.21 | -1.33% | 6,726 |
| Feb 6, 2026 | 5.20 | 5.41 | 5.19 | 5.28 | 5.28 | 1.73% | 12,284 |
| Feb 5, 2026 | 5.30 | 5.35 | 5.14 | 5.19 | 5.19 | -2.81% | 24,862 |
| Feb 4, 2026 | 5.28 | 5.44 | 5.28 | 5.34 | 5.34 | 0.75% | 13,362 |
| Feb 3, 2026 | 5.36 | 5.48 | 5.25 | 5.30 | 5.30 | -0.93% | 35,727 |
| Feb 2, 2026 | 5.37 | 5.41 | 5.26 | 5.35 | 5.35 | -1.83% | 17,265 |
| Jan 30, 2026 | 5.28 | 5.49 | 5.26 | 5.45 | 5.45 | 2.06% | 22,263 |
| Jan 29, 2026 | 5.25 | 5.40 | 5.18 | 5.34 | 5.34 | 2.50% | 22,447 |
| Jan 28, 2026 | 5.28 | 5.32 | 5.13 | 5.21 | 5.21 | -2.98% | 28,580 |
| Jan 27, 2026 | 5.37 | 5.44 | 5.26 | 5.37 | 5.37 | -1.65% | 18,195 |
| Jan 26, 2026 | 5.42 | 5.51 | 5.27 | 5.46 | 5.46 | 1.87% | 11,910 |
| Jan 23, 2026 | 5.35 | 5.48 | 5.30 | 5.36 | 5.36 | 2.68% | 30,912 |
| Jan 22, 2026 | 5.35 | 5.35 | 5.18 | 5.22 | 5.22 | -2.25% | 17,840 |
| Jan 21, 2026 | 5.08 | 5.46 | 5.08 | 5.34 | 5.34 | 5.74% | 36,949 |
| Jan 20, 2026 | 5.09 | 5.27 | 5.04 | 5.05 | 5.05 | -0.59% | 31,643 |
| Jan 19, 2026 | 5.08 | 5.23 | 5.08 | 5.08 | 5.08 | 0.40% | 8,744 |
| Jan 16, 2026 | 4.99 | 5.10 | 4.93 | 5.06 | 5.06 | 1.20% | 15,949 |
| Jan 15, 2026 | 5.21 | 5.21 | 4.93 | 5.00 | 5.00 | -3.10% | 21,766 |
| Jan 14, 2026 | 5.00 | 5.17 | 5.00 | 5.16 | 5.16 | 4.24% | 28,230 |
| Jan 13, 2026 | 4.94 | 4.98 | 4.77 | 4.95 | 4.95 | 4.65% | 21,540 |
| Jan 12, 2026 | 4.73 | 4.82 | 4.68 | 4.73 | 4.73 | 0.21% | 21,770 |
| Jan 9, 2026 | 4.90 | 4.94 | 4.69 | 4.72 | 4.72 | -1.87% | 31,388 |