Kolibri Global Energy Inc. (TSX:KEI)
Canada flag Canada · Delayed Price · Currency is CAD
9.86
-0.07 (-0.70%)
Apr 17, 2025, 4:00 PM EDT

Kolibri Global Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20259.9610.289.859.869.86-0.70%28,172
Apr 16, 20259.6010.039.599.939.933.76%39,100
Apr 15, 20259.339.909.339.579.572.90%45,300
Apr 14, 20259.529.809.129.309.30-3.33%82,100
Apr 11, 20259.559.679.089.629.620.73%41,900
Apr 10, 20259.709.759.359.559.55-2.35%20,200
Apr 9, 20259.1010.009.109.789.785.05%91,100
Apr 8, 202510.0710.249.129.319.31-3.62%54,621
Apr 7, 20258.9110.118.919.669.66-2.42%54,616
Apr 4, 202511.1411.149.829.909.90-11.21%93,600
Apr 3, 202511.9911.9910.9811.1511.15-9.50%84,000
Apr 2, 202512.5612.7512.1712.3212.32-3.07%69,300
Apr 1, 202512.1412.8011.7012.7112.715.83%92,700
Mar 31, 202511.7012.4611.6912.0112.010.67%128,900
Mar 28, 202511.9911.9911.3011.9311.931.36%67,600
Mar 27, 202511.2012.2110.9511.7711.775.00%106,128
Mar 26, 202510.0211.239.4911.2111.219.47%129,200
Mar 25, 202510.4010.4310.1710.2410.24-1.82%33,800
Mar 24, 202510.3910.5310.1510.4310.431.16%24,800
Mar 21, 202510.4510.4510.1710.3110.31-2.37%29,700
Mar 20, 202510.7611.0010.3810.5610.56-2.94%32,100
Mar 19, 202510.6010.9410.2510.8810.883.42%46,000
Mar 18, 202511.6311.7410.5210.5210.52-9.78%59,300
Mar 17, 202511.5811.8411.2811.6611.666.68%66,929
Mar 14, 202510.7310.9810.6010.9310.932.63%34,348
Mar 13, 202511.3511.3610.5210.6510.65-6.41%37,836
Mar 12, 202511.1911.6111.0311.3811.381.61%24,933
Mar 11, 202510.5711.3110.5711.2011.205.36%39,236
Mar 10, 202511.2011.2110.6310.6310.63-5.51%61,700
Mar 7, 202511.0011.5311.0011.2511.252.37%29,826
Mar 6, 202511.0811.1810.5710.9910.99-1.26%65,811
Mar 5, 202512.1512.9411.1011.1311.13-8.17%63,046
Mar 4, 202510.0812.2710.0812.1212.1210.38%104,611
Mar 3, 202510.5011.4910.4910.9810.98-0.27%65,601
Feb 28, 202510.5011.0110.3911.0111.012.13%34,900
Feb 27, 202510.7311.3710.7110.7810.78-0.28%41,300
Feb 26, 202511.2311.2310.6810.8110.81-4.34%68,600
Feb 25, 202512.1912.1911.1511.3011.30-6.46%73,212
Feb 24, 202512.8513.0011.8912.0812.082.90%80,512
Feb 21, 202512.5212.5211.5111.7411.74-2.41%98,007
Feb 20, 202513.3013.3011.8512.0312.03-7.89%90,642
Feb 19, 202513.6513.7512.9913.0613.06-3.19%89,809
Feb 18, 202512.1513.8812.0713.4913.4911.95%203,400
Feb 14, 202512.2012.2011.7112.0512.050.33%24,825
Feb 13, 202512.0412.2011.8612.0112.010.50%59,848
Feb 12, 202511.2912.4411.2211.9511.956.13%128,212
Feb 11, 202510.9611.3010.9511.2611.262.93%25,300
Feb 10, 202511.2611.2610.8510.9410.94-2.93%22,541
Feb 7, 202511.2811.5011.1111.2711.27-1.23%30,400
Feb 6, 202510.7611.4710.7611.4111.415.94%55,436