Kolibri Global Energy Inc. (TSX:KEI)
Canada · Delayed Price · Currency is CAD 5.17
+0.02 (0.39%)
At close: Feb 27, 2026
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |