Kolibri Global Energy Inc. (TSX: KEI)
Canada
· Delayed Price · Currency is CAD 8.00
+0.22 (2.83%)
Dec 20, 2024, 4:00 PM EST
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 2.83% | 29,423 |
| Dec 19, 2024 | 7.60 | 7.78 | 7.50 | 7.78 | 7.78 | 2.50% | 6,941 |
| Dec 18, 2024 | 7.67 | 7.87 | 7.58 | 7.59 | 7.59 | -1.04% | 11,400 |
| Dec 17, 2024 | 7.40 | 7.68 | 7.08 | 7.67 | 7.67 | 3.79% | 11,400 |
| Dec 16, 2024 | 7.92 | 8.25 | 7.16 | 7.39 | 7.39 | -6.10% | 47,000 |
| Dec 13, 2024 | 7.19 | 7.92 | 7.19 | 7.87 | 7.87 | 10.85% | 44,300 |
| Dec 12, 2024 | 6.75 | 7.10 | 6.75 | 7.10 | 7.10 | 5.19% | 27,702 |
| Dec 11, 2024 | 6.51 | 6.75 | 6.51 | 6.75 | 6.75 | 1.96% | 11,500 |
| Dec 10, 2024 | 6.55 | 6.62 | 6.48 | 6.62 | 6.62 | 1.07% | 50,323 |
| Dec 9, 2024 | 6.29 | 6.55 | 6.28 | 6.55 | 6.55 | 4.30% | 22,002 |
| Dec 6, 2024 | 6.18 | 6.28 | 6.05 | 6.28 | 6.28 | 1.13% | 16,524 |
| Dec 5, 2024 | 6.19 | 6.27 | 6.19 | 6.21 | 6.21 | 0.81% | 8,400 |
| Dec 4, 2024 | 6.01 | 6.23 | 6.01 | 6.16 | 6.16 | 1.82% | 11,802 |
| Dec 3, 2024 | 5.94 | 6.05 | 5.94 | 6.05 | 6.05 | 0.83% | 3,900 |
| Dec 2, 2024 | 5.97 | 6.00 | 5.95 | 6.00 | 6.00 | - | 2,800 |
| Nov 29, 2024 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 2.21% | 26,700 |
| Nov 28, 2024 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | - | 440 |
| Nov 27, 2024 | 5.86 | 5.90 | 5.80 | 5.87 | 5.87 | - | 2,800 |
| Nov 26, 2024 | 5.79 | 5.89 | 5.76 | 5.87 | 5.87 | 2.98% | 9,108 |
| Nov 25, 2024 | 5.60 | 5.73 | 5.56 | 5.70 | 5.70 | 0.88% | 11,800 |
| Nov 22, 2024 | 5.56 | 5.80 | 5.56 | 5.65 | 5.65 | 2.36% | 10,512 |
| Nov 21, 2024 | 5.52 | 5.55 | 5.48 | 5.52 | 5.52 | -0.72% | 8,100 |
| Nov 20, 2024 | 5.26 | 5.56 | 5.26 | 5.56 | 5.56 | 7.13% | 21,000 |
| Nov 19, 2024 | 5.08 | 5.19 | 5.05 | 5.19 | 5.19 | 2.57% | 5,200 |
| Nov 18, 2024 | 4.93 | 5.11 | 4.91 | 5.06 | 5.06 | 3.05% | 19,539 |
| Nov 15, 2024 | 4.93 | 4.93 | 4.81 | 4.91 | 4.91 | -0.81% | 3,500 |
| Nov 14, 2024 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 2.27% | 13,245 |
| Nov 13, 2024 | 4.88 | 4.89 | 4.79 | 4.84 | 4.84 | 0.83% | 3,400 |
| Nov 12, 2024 | 4.50 | 4.90 | 4.48 | 4.80 | 4.80 | 6.67% | 15,500 |
| Nov 11, 2024 | 4.61 | 4.61 | 4.37 | 4.50 | 4.50 | -3.02% | 7,600 |
| Nov 8, 2024 | 4.79 | 4.79 | 4.49 | 4.64 | 4.64 | -0.22% | 6,800 |
| Nov 7, 2024 | 4.70 | 4.80 | 4.65 | 4.65 | 4.65 | -0.21% | 5,300 |
| Nov 6, 2024 | 4.71 | 4.72 | 4.66 | 4.66 | 4.66 | -0.64% | 1,000 |
| Nov 5, 2024 | 4.60 | 4.69 | 4.60 | 4.69 | 4.69 | -1.26% | 3,400 |
| Nov 4, 2024 | 4.68 | 4.75 | 4.64 | 4.75 | 4.75 | 1.50% | 5,600 |
| Nov 1, 2024 | 4.93 | 4.93 | 4.63 | 4.68 | 4.68 | 1.30% | 4,800 |
| Oct 31, 2024 | 4.57 | 4.62 | 4.44 | 4.62 | 4.62 | 1.09% | 11,200 |
| Oct 30, 2024 | 4.57 | 4.58 | 4.52 | 4.57 | 4.57 | 1.56% | 5,700 |
| Oct 29, 2024 | 4.50 | 4.58 | 4.40 | 4.50 | 4.50 | 0.67% | 5,400 |
| Oct 28, 2024 | 4.77 | 4.77 | 4.47 | 4.47 | 4.47 | -7.26% | 11,619 |
| Oct 25, 2024 | 4.54 | 4.82 | 4.54 | 4.82 | 4.82 | 6.40% | 9,700 |
| Oct 24, 2024 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | 0.22% | 2,900 |
| Oct 23, 2024 | 4.65 | 4.66 | 4.42 | 4.52 | 4.52 | -3.42% | 45,700 |
| Oct 22, 2024 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -1.47% | 4,500 |
| Oct 21, 2024 | 4.65 | 4.90 | 4.65 | 4.75 | 4.75 | 1.06% | 16,000 |
| Oct 18, 2024 | 4.76 | 4.77 | 4.68 | 4.70 | 4.70 | 0.86% | 2,900 |
| Oct 17, 2024 | 4.73 | 4.79 | 4.66 | 4.66 | 4.66 | -1.06% | 3,800 |
| Oct 16, 2024 | 4.47 | 4.75 | 4.47 | 4.71 | 4.71 | 3.97% | 4,800 |
| Oct 15, 2024 | 4.61 | 4.61 | 4.24 | 4.53 | 4.53 | -4.03% | 2,635 |
| Oct 11, 2024 | 4.73 | 4.80 | 4.72 | 4.72 | 4.72 | -0.21% | 4,439 |
| Oct 10, 2024 | 4.62 | 4.78 | 4.62 | 4.73 | 4.73 | 2.83% | 2,400 |
| Oct 9, 2024 | 4.62 | 4.63 | 4.58 | 4.60 | 4.60 | - | 3,900 |
| Oct 8, 2024 | 4.64 | 4.74 | 4.52 | 4.60 | 4.60 | -0.65% | 6,145 |
| Oct 7, 2024 | 4.42 | 4.63 | 4.42 | 4.63 | 4.63 | 4.28% | 57,000 |
| Oct 4, 2024 | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | -0.22% | 2,800 |
| Oct 3, 2024 | 4.40 | 4.45 | 4.34 | 4.45 | 4.45 | 1.60% | 3,700 |
| Oct 2, 2024 | 4.39 | 4.39 | 4.36 | 4.38 | 4.38 | -1.13% | 3,300 |
| Oct 1, 2024 | 4.28 | 4.43 | 4.23 | 4.43 | 4.43 | 3.02% | 5,905 |
| Sep 30, 2024 | 4.20 | 4.30 | 4.12 | 4.30 | 4.30 | 1.18% | 6,400 |
| Sep 27, 2024 | 4.27 | 4.27 | 4.22 | 4.25 | 4.25 | 1.19% | 3,102 |
| Sep 26, 2024 | 4.36 | 4.36 | 4.08 | 4.20 | 4.20 | -3.89% | 6,500 |
| Sep 25, 2024 | 4.16 | 4.42 | 4.16 | 4.37 | 4.37 | 3.31% | 6,600 |
| Sep 24, 2024 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | 2.92% | 2,300 |
| Sep 23, 2024 | 4.22 | 4.24 | 4.09 | 4.11 | 4.11 | -3.29% | 3,800 |
| Sep 20, 2024 | 4.51 | 4.51 | 4.19 | 4.25 | 4.25 | -5.76% | 18,100 |
| Sep 19, 2024 | 4.60 | 4.63 | 4.51 | 4.51 | 4.51 | 0.22% | 17,400 |
| Sep 18, 2024 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 0.67% | 3,400 |
| Sep 17, 2024 | 4.34 | 4.50 | 4.32 | 4.47 | 4.47 | 3.00% | 10,230 |
| Sep 16, 2024 | 4.04 | 4.37 | 4.04 | 4.34 | 4.34 | 3.09% | 9,031 |
| Sep 13, 2024 | 4.22 | 4.26 | 4.21 | 4.21 | 4.21 | -0.47% | 4,601 |
| Sep 12, 2024 | 3.94 | 4.25 | 3.94 | 4.23 | 4.23 | 4.96% | 21,900 |
| Sep 11, 2024 | 3.99 | 4.17 | 3.95 | 4.03 | 4.03 | 0.50% | 11,001 |
| Sep 10, 2024 | 3.96 | 4.01 | 3.90 | 4.01 | 4.01 | 0.50% | 38,604 |
| Sep 9, 2024 | 4.03 | 4.06 | 3.99 | 3.99 | 3.99 | -1.72% | 4,604 |
| Sep 6, 2024 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -2.40% | 41,401 |
| Sep 5, 2024 | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | - | 4,000 |
| Sep 4, 2024 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -0.95% | 2,000 |
| Sep 3, 2024 | 4.15 | 4.21 | 4.13 | 4.20 | 4.20 | 1.20% | 7,600 |
| Aug 30, 2024 | 4.16 | 4.17 | 4.15 | 4.15 | 4.15 | - | 800 |
| Aug 29, 2024 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.24% | 5,900 |
| Aug 28, 2024 | 4.25 | 4.25 | 4.09 | 4.16 | 4.16 | -0.48% | 26,319 |
| Aug 27, 2024 | 4.30 | 4.32 | 4.18 | 4.18 | 4.18 | -4.57% | 6,905 |
| Aug 26, 2024 | 4.34 | 4.44 | 4.34 | 4.38 | 4.38 | 1.15% | 1,713 |
| Aug 23, 2024 | 4.32 | 4.33 | 4.30 | 4.33 | 4.33 | 0.46% | 428 |
| Aug 22, 2024 | 4.29 | 4.32 | 4.29 | 4.31 | 4.31 | 0.70% | 1,900 |
| Aug 21, 2024 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | 700 |
| Aug 20, 2024 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | 0.47% | 1,000 |
| Aug 19, 2024 | 4.39 | 4.39 | 4.13 | 4.22 | 4.22 | -4.31% | 12,501 |
| Aug 16, 2024 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -0.45% | 400 |
| Aug 15, 2024 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | -0.89% | 2,800 |
| Aug 14, 2024 | 4.43 | 4.54 | 4.35 | 4.47 | 4.47 | 0.22% | 16,700 |
| Aug 13, 2024 | 4.44 | 4.46 | 4.41 | 4.46 | 4.46 | 0.22% | 1,400 |
| Aug 12, 2024 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 2.53% | 3,000 |
| Aug 9, 2024 | 4.34 | 4.35 | 4.27 | 4.34 | 4.34 | -0.23% | 2,507 |
| Aug 8, 2024 | 4.32 | 4.38 | 4.31 | 4.35 | 4.35 | 0.46% | 7,600 |
| Aug 7, 2024 | 4.31 | 4.39 | 4.29 | 4.33 | 4.33 | 0.70% | 11,001 |
| Aug 6, 2024 | 4.14 | 4.30 | 4.04 | 4.30 | 4.30 | -2.49% | 28,800 |
| Aug 2, 2024 | 4.31 | 4.41 | 4.11 | 4.41 | 4.41 | 1.61% | 30,908 |
| Aug 1, 2024 | 4.41 | 4.42 | 4.30 | 4.34 | 4.34 | -1.81% | 5,508 |
| Jul 31, 2024 | 4.40 | 4.42 | 4.30 | 4.42 | 4.42 | 0.45% | 8,903 |