Kolibri Global Energy Inc. (TSX:KEI)
Canada · Delayed Price · Currency is CAD 8.34
-0.15 (-1.77%)
Jul 25, 2025, 3:59 PM EDT
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 8.52 | 8.55 | 8.32 | 8.34 | 8.34 | -1.77% | 14,490 |
| Jul 24, 2025 | 8.53 | 8.61 | 8.41 | 8.49 | 8.49 | 0.95% | 21,646 |
| Jul 23, 2025 | 8.07 | 8.47 | 8.05 | 8.41 | 8.41 | 5.26% | 35,442 |
| Jul 22, 2025 | 7.86 | 8.09 | 7.86 | 7.99 | 7.99 | 1.40% | 35,213 |
| Jul 21, 2025 | 8.33 | 8.35 | 7.88 | 7.88 | 7.88 | -5.63% | 70,836 |
| Jul 18, 2025 | 8.26 | 8.43 | 8.16 | 8.35 | 8.35 | 2.08% | 44,900 |
| Jul 17, 2025 | 7.79 | 8.20 | 7.76 | 8.18 | 8.18 | 6.37% | 30,420 |
| Jul 16, 2025 | 7.82 | 7.93 | 7.60 | 7.69 | 7.69 | -2.41% | 30,800 |
| Jul 15, 2025 | 8.24 | 8.25 | 7.85 | 7.88 | 7.88 | -3.67% | 22,700 |
| Jul 14, 2025 | 8.12 | 8.19 | 7.98 | 8.18 | 8.18 | 0.74% | 27,100 |
| Jul 11, 2025 | 8.36 | 8.49 | 8.12 | 8.12 | 8.12 | -2.99% | 27,736 |
| Jul 10, 2025 | 8.49 | 8.49 | 8.29 | 8.37 | 8.37 | -2.56% | 28,041 |
| Jul 9, 2025 | 8.68 | 8.68 | 8.54 | 8.59 | 8.59 | -0.92% | 16,200 |
| Jul 8, 2025 | 8.49 | 8.81 | 8.35 | 8.67 | 8.67 | 1.64% | 42,544 |
| Jul 7, 2025 | 8.76 | 8.76 | 7.69 | 8.53 | 8.53 | -5.22% | 103,130 |
| Jul 4, 2025 | 8.95 | 9.02 | 8.83 | 9.00 | 9.00 | 0.56% | 10,521 |
| Jul 3, 2025 | 9.07 | 9.21 | 8.95 | 8.95 | 8.95 | -1.43% | 39,442 |
| Jul 2, 2025 | 10.50 | 10.57 | 8.87 | 9.08 | 9.08 | -3.09% | 139,200 |
| Jun 30, 2025 | 9.40 | 9.40 | 9.15 | 9.37 | 9.37 | -0.11% | 79,200 |
| Jun 27, 2025 | 9.39 | 9.48 | 9.19 | 9.38 | 9.38 | 0.86% | 79,502 |
| Jun 26, 2025 | 9.50 | 9.65 | 9.11 | 9.30 | 9.30 | -2.21% | 24,918 |
| Jun 25, 2025 | 9.28 | 9.51 | 9.15 | 9.51 | 9.51 | 4.16% | 27,800 |
| Jun 24, 2025 | 9.27 | 9.27 | 8.96 | 9.13 | 9.13 | -1.62% | 14,500 |
| Jun 23, 2025 | 9.49 | 9.66 | 9.19 | 9.28 | 9.28 | -2.01% | 39,400 |
| Jun 20, 2025 | 9.83 | 9.96 | 9.47 | 9.47 | 9.47 | -3.86% | 18,800 |
| Jun 19, 2025 | 9.96 | 9.96 | 9.78 | 9.85 | 9.85 | -1.20% | 5,306 |
| Jun 18, 2025 | 10.00 | 10.02 | 9.77 | 9.97 | 9.97 | 0.71% | 36,809 |
| Jun 17, 2025 | 9.66 | 10.16 | 9.57 | 9.90 | 9.90 | 2.70% | 45,927 |
| Jun 16, 2025 | 9.99 | 9.99 | 9.55 | 9.64 | 9.64 | -3.41% | 26,700 |
| Jun 13, 2025 | 9.88 | 10.06 | 9.75 | 9.98 | 9.98 | 4.39% | 54,800 |
| Jun 12, 2025 | 9.70 | 10.00 | 9.45 | 9.56 | 9.56 | -1.65% | 25,800 |
| Jun 11, 2025 | 9.49 | 9.93 | 9.46 | 9.72 | 9.72 | 3.96% | 29,620 |
| Jun 10, 2025 | 9.26 | 9.50 | 9.24 | 9.35 | 9.35 | 0.75% | 17,500 |
| Jun 9, 2025 | 9.35 | 9.35 | 9.08 | 9.28 | 9.28 | -0.85% | 10,829 |
| Jun 6, 2025 | 9.29 | 9.53 | 9.22 | 9.36 | 9.36 | 2.41% | 19,900 |
| Jun 5, 2025 | 9.21 | 9.51 | 9.12 | 9.14 | 9.14 | -2.77% | 19,100 |
| Jun 4, 2025 | 9.71 | 9.71 | 9.34 | 9.40 | 9.40 | -3.09% | 23,412 |
| Jun 3, 2025 | 9.89 | 9.99 | 9.69 | 9.70 | 9.70 | -1.62% | 22,600 |
| Jun 2, 2025 | 10.01 | 10.59 | 9.74 | 9.86 | 9.86 | -1.89% | 43,000 |
| 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 |