Kolibri Global Energy Inc. (TSX:KEI)
Canada · Delayed Price · Currency is CAD 5.36
+0.14 (2.68%)
At close: Jan 23, 2026
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.80 | 4.82 | 4.65 | 4.81 | 4.81 | 1.26% | 22,264 |
| Jan 7, 2026 | 4.94 | 4.94 | 4.74 | 4.75 | 4.75 | -3.85% | 20,187 |
| Jan 6, 2026 | 5.19 | 5.21 | 4.94 | 4.94 | 4.94 | -4.82% | 34,789 |
| Jan 5, 2026 | 5.43 | 5.43 | 5.11 | 5.19 | 5.19 | -4.07% | 52,732 |
| Jan 2, 2026 | 5.42 | 5.45 | 5.36 | 5.41 | 5.41 | - | 20,713 |
| Dec 31, 2025 | 5.52 | 5.52 | 5.36 | 5.41 | 5.41 | -2.35% | 19,458 |
| Dec 30, 2025 | 5.51 | 5.57 | 5.51 | 5.54 | 5.54 | 1.09% | 5,312 |
| Dec 29, 2025 | 5.64 | 5.70 | 5.48 | 5.48 | 5.48 | -1.97% | 20,471 |
| Dec 24, 2025 | 5.43 | 5.72 | 5.43 | 5.59 | 5.59 | 3.14% | 23,205 |
| Dec 23, 2025 | 5.11 | 5.46 | 5.11 | 5.42 | 5.42 | 5.86% | 14,277 |
| Dec 22, 2025 | 5.18 | 5.24 | 5.08 | 5.12 | 5.12 | -1.73% | 24,879 |
| Dec 19, 2025 | 5.29 | 5.36 | 5.18 | 5.21 | 5.21 | -0.95% | 15,227 |
| Dec 18, 2025 | 5.39 | 5.42 | 5.23 | 5.26 | 5.26 | -2.59% | 24,372 |
| Dec 17, 2025 | 5.39 | 5.43 | 5.16 | 5.40 | 5.40 | - | 46,031 |
| Dec 16, 2025 | 5.48 | 5.49 | 5.40 | 5.40 | 5.40 | -1.64% | 20,508 |
| Dec 15, 2025 | 5.58 | 5.58 | 5.44 | 5.49 | 5.49 | -1.79% | 25,043 |
| Dec 12, 2025 | 5.59 | 5.73 | 5.55 | 5.59 | 5.59 | -0.18% | 26,920 |
| Dec 11, 2025 | 5.53 | 5.62 | 5.44 | 5.60 | 5.60 | 0.18% | 17,323 |
| Dec 10, 2025 | 5.55 | 5.62 | 5.48 | 5.59 | 5.59 | 1.27% | 14,282 |
| Dec 9, 2025 | 5.46 | 5.57 | 5.40 | 5.52 | 5.52 | 0.73% | 14,661 |
| Dec 8, 2025 | 5.51 | 5.51 | 5.42 | 5.48 | 5.48 | -1.62% | 13,847 |
| Dec 5, 2025 | 5.66 | 5.91 | 5.54 | 5.57 | 5.57 | -1.42% | 28,720 |
| Dec 4, 2025 | 5.68 | 5.69 | 5.58 | 5.65 | 5.65 | -0.70% | 25,206 |
| Dec 3, 2025 | 5.57 | 5.73 | 5.51 | 5.69 | 5.69 | 1.61% | 12,662 |
| Dec 2, 2025 | 5.57 | 5.65 | 5.57 | 5.60 | 5.60 | -0.88% | 3,526 |
| Dec 1, 2025 | 5.61 | 5.71 | 5.60 | 5.65 | 5.65 | 0.89% | 8,259 |
| Nov 28, 2025 | 5.68 | 5.72 | 5.60 | 5.60 | 5.60 | -1.93% | 8,980 |
| Nov 27, 2025 | 5.69 | 5.76 | 5.69 | 5.71 | 5.71 | 0.35% | 1,286 |
| Nov 26, 2025 | 5.47 | 5.72 | 5.40 | 5.69 | 5.69 | 4.02% | 13,608 |
| Nov 25, 2025 | 5.45 | 5.48 | 5.23 | 5.47 | 5.47 | 0.18% | 17,319 |
| Nov 24, 2025 | 5.55 | 5.56 | 5.44 | 5.46 | 5.46 | -1.62% | 4,626 |
| Nov 21, 2025 | 5.55 | 5.67 | 5.46 | 5.55 | 5.55 | 0.91% | 29,870 |
| Nov 20, 2025 | 5.67 | 5.72 | 5.50 | 5.50 | 5.50 | -3.00% | 19,526 |
| Nov 19, 2025 | 5.75 | 5.75 | 5.65 | 5.67 | 5.67 | -2.91% | 5,806 |
| Nov 18, 2025 | 5.75 | 5.87 | 5.64 | 5.84 | 5.84 | 0.52% | 11,707 |
| Nov 17, 2025 | 5.64 | 5.92 | 5.64 | 5.81 | 5.81 | 3.20% | 20,778 |
| Nov 14, 2025 | 5.66 | 5.74 | 5.57 | 5.63 | 5.63 | 0.90% | 12,800 |
| Nov 13, 2025 | 5.66 | 5.67 | 5.51 | 5.58 | 5.58 | -0.89% | 12,700 |
| Nov 12, 2025 | 5.62 | 5.81 | 5.51 | 5.63 | 5.63 | -4.41% | 17,386 |