Kolibri Global Energy Inc. (TSX:KEI)
Canada · Delayed Price · Currency is CAD 7.68
-0.13 (-1.66%)
Oct 9, 2025, 4:00 PM EDT
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 8.00 | 8.00 | 7.65 | 7.67 | 7.67 | -1.79% | 11,265 |
| Oct 8, 2025 | 7.86 | 7.90 | 7.65 | 7.81 | 7.81 | -0.76% | 23,200 |
| Oct 7, 2025 | 7.57 | 7.87 | 7.27 | 7.87 | 7.87 | 4.10% | 49,821 |
| Oct 6, 2025 | 7.71 | 7.93 | 7.19 | 7.56 | 7.56 | -3.94% | 76,436 |
| Oct 3, 2025 | 7.68 | 7.99 | 7.68 | 7.87 | 7.87 | 2.47% | 12,045 |
| Oct 2, 2025 | 7.67 | 7.72 | 7.48 | 7.68 | 7.68 | 0.13% | 21,200 |
| Oct 1, 2025 | 7.70 | 7.74 | 7.60 | 7.67 | 7.67 | -0.52% | 15,443 |
| Sep 30, 2025 | 7.81 | 7.81 | 7.51 | 7.71 | 7.71 | -1.91% | 27,000 |
| Sep 29, 2025 | 8.06 | 8.09 | 7.86 | 7.86 | 7.86 | -2.24% | 9,607 |
| Sep 26, 2025 | 7.92 | 8.10 | 7.90 | 8.04 | 8.04 | 1.64% | 12,310 |
| Sep 25, 2025 | 7.77 | 7.99 | 7.77 | 7.91 | 7.91 | -1.49% | 24,600 |
| Sep 24, 2025 | 7.96 | 8.10 | 7.93 | 8.03 | 8.03 | 1.52% | 19,800 |
| Sep 23, 2025 | 7.93 | 8.15 | 7.89 | 7.91 | 7.91 | 1.02% | 21,233 |
| Sep 22, 2025 | 7.59 | 7.90 | 7.54 | 7.83 | 7.83 | 3.16% | 35,517 |
| Sep 19, 2025 | 7.97 | 8.01 | 7.57 | 7.59 | 7.59 | -3.56% | 43,139 |
| Sep 18, 2025 | 8.01 | 8.01 | 7.78 | 7.87 | 7.87 | -1.62% | 30,300 |
| Sep 17, 2025 | 8.24 | 8.70 | 8.00 | 8.00 | 8.00 | 0.25% | 80,100 |
| Sep 16, 2025 | 7.45 | 8.07 | 7.45 | 7.98 | 7.98 | 6.68% | 25,300 |
| Sep 15, 2025 | 7.48 | 7.66 | 7.43 | 7.48 | 7.48 | 0.67% | 22,620 |
| Sep 12, 2025 | 7.49 | 7.58 | 7.42 | 7.43 | 7.43 | -0.93% | 16,700 |
| Sep 11, 2025 | 7.48 | 7.51 | 7.36 | 7.50 | 7.50 | 0.27% | 20,000 |
| Sep 10, 2025 | 7.35 | 7.55 | 7.34 | 7.48 | 7.48 | 2.05% | 31,800 |
| Sep 9, 2025 | 7.10 | 7.43 | 7.10 | 7.33 | 7.33 | 3.39% | 16,642 |
| Sep 8, 2025 | 7.21 | 7.21 | 6.95 | 7.09 | 7.09 | -1.66% | 37,300 |
| Sep 5, 2025 | 7.39 | 7.39 | 7.16 | 7.21 | 7.21 | -3.09% | 33,640 |
| Sep 4, 2025 | 7.50 | 7.52 | 7.38 | 7.44 | 7.44 | -0.67% | 8,745 |
| Sep 3, 2025 | 7.33 | 7.58 | 7.33 | 7.49 | 7.49 | -1.96% | 15,207 |
| Sep 2, 2025 | 7.72 | 7.80 | 7.55 | 7.64 | 7.64 | -0.91% | 10,111 |
| Aug 29, 2025 | 7.73 | 7.74 | 7.63 | 7.71 | 7.71 | -0.13% | 6,014 |
| Aug 28, 2025 | 7.60 | 7.78 | 7.56 | 7.72 | 7.72 | 1.45% | 13,800 |
| Aug 27, 2025 | 7.53 | 7.64 | 7.52 | 7.61 | 7.61 | 0.66% | 14,400 |
| Aug 26, 2025 | 7.55 | 7.56 | 7.39 | 7.56 | 7.56 | -0.53% | 8,700 |
| Aug 25, 2025 | 7.75 | 7.75 | 7.51 | 7.60 | 7.60 | -1.04% | 19,510 |
| Aug 22, 2025 | 7.17 | 7.75 | 7.17 | 7.68 | 7.68 | 5.49% | 26,500 |
| Aug 21, 2025 | 7.36 | 7.41 | 7.21 | 7.28 | 7.28 | -0.95% | 15,400 |
| Aug 20, 2025 | 7.57 | 7.64 | 7.33 | 7.35 | 7.35 | -2.91% | 33,243 |
| Aug 19, 2025 | 7.82 | 7.84 | 7.56 | 7.57 | 7.57 | -3.44% | 36,900 |
| Aug 18, 2025 | 7.65 | 7.84 | 7.65 | 7.84 | 7.84 | -0.25% | 28,935 |
| Aug 15, 2025 | 7.78 | 7.89 | 7.78 | 7.86 | 7.86 | 0.77% | 14,400 |
| Aug 14, 2025 | 7.86 | 7.92 | 7.79 | 7.80 | 7.80 | - | 34,320 |
| Aug 13, 2025 | 8.23 | 8.25 | 7.80 | 7.80 | 7.80 | -5.45% | 42,829 |
| Aug 12, 2025 | 7.91 | 8.25 | 7.79 | 8.25 | 8.25 | 3.64% | 32,336 |
| Aug 11, 2025 | 8.60 | 8.60 | 7.78 | 7.96 | 7.96 | -4.10% | 29,700 |
| Aug 8, 2025 | 8.45 | 8.54 | 8.30 | 8.30 | 8.30 | - | 26,624 |
| Aug 7, 2025 | 8.26 | 8.47 | 8.14 | 8.30 | 8.30 | 2.60% | 39,600 |
| Aug 6, 2025 | 7.92 | 8.22 | 7.92 | 8.09 | 8.09 | 2.28% | 15,829 |
| Aug 5, 2025 | 8.05 | 8.27 | 7.83 | 7.91 | 7.91 | -3.06% | 91,025 |
| Aug 1, 2025 | 8.41 | 8.45 | 8.07 | 8.16 | 8.16 | -3.89% | 43,927 |
| Jul 31, 2025 | 8.51 | 8.77 | 8.43 | 8.49 | 8.49 | -1.16% | 55,600 |
| Jul 30, 2025 | 8.77 | 8.81 | 8.43 | 8.59 | 8.59 | -1.94% | 39,520 |