Kolibri Global Energy Inc. (TSX:KEI)
Canada
· Delayed Price · Currency is CAD 11.93
+0.16 (1.36%)
Mar 28, 2025, 4:00 PM EST
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.99 | 11.99 | 11.30 | 11.93 | 11.93 | 1.36% | 67,594 |
| 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 |
| Mar 20, 2025 | 10.76 | 11.00 | 10.38 | 10.56 | 10.56 | -2.94% | 32,100 |
| Mar 19, 2025 | 10.60 | 10.94 | 10.25 | 10.88 | 10.88 | 3.42% | 46,000 |
| Mar 18, 2025 | 11.63 | 11.74 | 10.52 | 10.52 | 10.52 | -9.78% | 59,300 |
| Mar 17, 2025 | 11.58 | 11.84 | 11.28 | 11.66 | 11.66 | 6.68% | 66,929 |
| Mar 14, 2025 | 10.73 | 10.98 | 10.60 | 10.93 | 10.93 | 2.63% | 34,348 |
| Mar 13, 2025 | 11.35 | 11.36 | 10.52 | 10.65 | 10.65 | -6.41% | 37,836 |
| Mar 12, 2025 | 11.19 | 11.61 | 11.03 | 11.38 | 11.38 | 1.61% | 24,933 |
| Mar 11, 2025 | 10.57 | 11.31 | 10.57 | 11.20 | 11.20 | 5.36% | 39,236 |
| Mar 10, 2025 | 11.20 | 11.21 | 10.63 | 10.63 | 10.63 | -5.51% | 61,700 |
| Mar 7, 2025 | 11.00 | 11.53 | 11.00 | 11.25 | 11.25 | 2.37% | 29,826 |
| Mar 6, 2025 | 11.08 | 11.18 | 10.57 | 10.99 | 10.99 | -1.26% | 65,811 |
| Mar 5, 2025 | 12.15 | 12.94 | 11.10 | 11.13 | 11.13 | -8.17% | 63,046 |
| Mar 4, 2025 | 10.08 | 12.27 | 10.08 | 12.12 | 12.12 | 10.38% | 104,611 |
| Mar 3, 2025 | 10.50 | 11.49 | 10.49 | 10.98 | 10.98 | -0.27% | 65,601 |
| Feb 28, 2025 | 10.50 | 11.01 | 10.39 | 11.01 | 11.01 | 2.13% | 34,900 |
| Feb 27, 2025 | 10.73 | 11.37 | 10.71 | 10.78 | 10.78 | -0.28% | 41,300 |
| Feb 26, 2025 | 11.23 | 11.23 | 10.68 | 10.81 | 10.81 | -4.34% | 68,600 |
| Feb 25, 2025 | 12.19 | 12.19 | 11.15 | 11.30 | 11.30 | -6.46% | 73,212 |
| Feb 24, 2025 | 12.85 | 13.00 | 11.89 | 12.08 | 12.08 | 2.90% | 80,512 |
| Feb 21, 2025 | 12.52 | 12.52 | 11.51 | 11.74 | 11.74 | -2.41% | 98,007 |
| Feb 20, 2025 | 13.30 | 13.30 | 11.85 | 12.03 | 12.03 | -7.89% | 90,642 |
| Feb 19, 2025 | 13.65 | 13.75 | 12.99 | 13.06 | 13.06 | -3.19% | 89,809 |
| Feb 18, 2025 | 12.15 | 13.88 | 12.07 | 13.49 | 13.49 | 11.95% | 203,400 |
| Feb 14, 2025 | 12.20 | 12.20 | 11.71 | 12.05 | 12.05 | 0.33% | 24,825 |
| Feb 13, 2025 | 12.04 | 12.20 | 11.86 | 12.01 | 12.01 | 0.50% | 59,848 |
| Feb 12, 2025 | 11.29 | 12.44 | 11.22 | 11.95 | 11.95 | 6.13% | 128,212 |
| Feb 11, 2025 | 10.96 | 11.30 | 10.95 | 11.26 | 11.26 | 2.93% | 25,300 |
| Feb 10, 2025 | 11.26 | 11.26 | 10.85 | 10.94 | 10.94 | -2.93% | 22,541 |
| Feb 7, 2025 | 11.28 | 11.50 | 11.11 | 11.27 | 11.27 | -1.23% | 30,400 |
| Feb 6, 2025 | 10.76 | 11.47 | 10.76 | 11.41 | 11.41 | 5.94% | 55,436 |
| Feb 5, 2025 | 10.40 | 11.03 | 10.00 | 10.77 | 10.77 | 7.49% | 326,810 |
| Feb 4, 2025 | 10.94 | 11.16 | 10.02 | 10.02 | 10.02 | -6.79% | 257,300 |
| Feb 3, 2025 | 10.84 | 10.92 | 10.55 | 10.75 | 10.75 | -1.38% | 25,144 |
| Jan 31, 2025 | 11.04 | 11.10 | 10.72 | 10.90 | 10.90 | -1.27% | 27,748 |
| Jan 30, 2025 | 10.01 | 11.16 | 10.01 | 11.04 | 11.04 | 0.91% | 65,842 |
| Jan 29, 2025 | 10.78 | 10.98 | 10.66 | 10.94 | 10.94 | 0.37% | 23,800 |
| Jan 28, 2025 | 10.64 | 11.01 | 10.61 | 10.90 | 10.90 | 2.35% | 45,317 |
| Jan 27, 2025 | 10.55 | 10.70 | 10.49 | 10.65 | 10.65 | -0.19% | 35,600 |
| Jan 24, 2025 | 10.49 | 10.69 | 10.40 | 10.67 | 10.67 | 1.33% | 19,104 |
| Jan 23, 2025 | 10.68 | 10.68 | 10.45 | 10.53 | 10.53 | 0.29% | 36,501 |
| Jan 22, 2025 | 10.00 | 10.70 | 9.97 | 10.50 | 10.50 | 5.00% | 33,211 |
| Jan 21, 2025 | 9.66 | 10.22 | 9.21 | 10.00 | 10.00 | 4.71% | 52,000 |
| Jan 20, 2025 | 9.73 | 9.73 | 9.52 | 9.55 | 9.55 | -0.83% | 6,828 |
| Jan 17, 2025 | 9.80 | 9.99 | 9.56 | 9.63 | 9.63 | -1.93% | 34,235 |