Kolibri Global Energy Inc. (TSX:KEI)
Canada · Delayed Price · Currency is CAD 8.14
-0.05 (-0.61%)
May 22, 2026, 4:00 PM EST
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.18 | 8.18 | 8.01 | 8.13 | - | -0.73% | 10,667 |
| May 21, 2026 | 8.62 | 8.74 | 8.17 | 8.19 | 8.19 | -4.55% | 22,843 |
| May 20, 2026 | 8.71 | 8.85 | 8.50 | 8.58 | 8.58 | -2.05% | 47,444 |
| May 19, 2026 | 8.47 | 9.10 | 8.47 | 8.76 | 8.76 | 4.29% | 86,959 |
| May 15, 2026 | 7.51 | 8.42 | 7.51 | 8.40 | 8.40 | 12.00% | 94,469 |
| May 14, 2026 | 7.53 | 7.53 | 7.12 | 7.50 | 7.50 | 3.73% | 19,220 |
| May 13, 2026 | 7.41 | 7.41 | 7.14 | 7.23 | 7.23 | -2.56% | 14,150 |
| May 12, 2026 | 7.41 | 7.45 | 7.22 | 7.42 | 7.42 | 0.54% | 15,701 |
| May 11, 2026 | 7.13 | 7.40 | 7.13 | 7.38 | 7.38 | 4.38% | 12,032 |
| May 8, 2026 | 7.20 | 7.20 | 7.01 | 7.07 | 7.07 | -1.94% | 10,257 |
| May 7, 2026 | 7.16 | 7.23 | 6.87 | 7.21 | 7.21 | 0.28% | 24,837 |
| May 6, 2026 | 7.50 | 7.50 | 7.14 | 7.19 | 7.19 | -7.11% | 23,796 |
| May 5, 2026 | 7.86 | 7.91 | 7.70 | 7.74 | 7.74 | -0.64% | 14,030 |
| May 4, 2026 | 7.97 | 8.04 | 7.77 | 7.79 | 7.79 | -1.89% | 27,300 |
| May 1, 2026 | 7.68 | 7.96 | 7.61 | 7.94 | 7.94 | 1.66% | 28,997 |
| Apr 30, 2026 | 7.66 | 7.98 | 7.59 | 7.81 | 7.81 | -1.64% | 32,732 |
| Apr 29, 2026 | 7.70 | 7.98 | 7.60 | 7.94 | 7.94 | 3.39% | 33,955 |
| Apr 28, 2026 | 7.84 | 7.90 | 7.63 | 7.68 | 7.68 | -0.39% | 49,010 |
| Apr 27, 2026 | 7.49 | 7.88 | 7.42 | 7.71 | 7.71 | 2.94% | 32,104 |
| Apr 24, 2026 | 7.31 | 8.11 | 7.31 | 7.49 | 7.49 | -1.06% | 111,450 |
| Apr 23, 2026 | 7.37 | 7.89 | 7.30 | 7.57 | 7.57 | 2.85% | 70,139 |
| Apr 22, 2026 | 7.02 | 7.42 | 6.99 | 7.36 | 7.36 | 4.99% | 15,868 |
| Apr 21, 2026 | 6.89 | 7.03 | 6.82 | 7.01 | 7.01 | 1.59% | 16,359 |
| Apr 20, 2026 | 6.91 | 7.00 | 6.84 | 6.90 | 6.90 | 2.99% | 16,400 |
| Apr 17, 2026 | 6.84 | 6.84 | 6.44 | 6.70 | 6.70 | -6.94% | 41,375 |
| Apr 16, 2026 | 7.10 | 7.20 | 7.04 | 7.20 | 7.20 | 1.55% | 13,511 |
| Apr 15, 2026 | 6.94 | 7.12 | 6.93 | 7.09 | 7.09 | 3.35% | 16,967 |
| Apr 14, 2026 | 7.25 | 7.26 | 6.79 | 6.86 | 6.86 | -6.16% | 34,121 |
| Apr 13, 2026 | 7.57 | 7.93 | 7.27 | 7.31 | 7.31 | 5.03% | 40,032 |
| Apr 10, 2026 | 6.93 | 7.01 | 6.81 | 6.96 | 6.96 | -0.14% | 25,465 |
| Apr 9, 2026 | 7.13 | 7.29 | 6.87 | 6.97 | 6.97 | -0.85% | 20,116 |
| Apr 8, 2026 | 6.88 | 7.06 | 6.39 | 7.03 | 7.03 | -6.64% | 30,984 |
| Apr 7, 2026 | 7.43 | 7.71 | 7.43 | 7.53 | 7.53 | 1.76% | 29,387 |
| Apr 6, 2026 | 7.29 | 7.51 | 7.13 | 7.40 | 7.40 | 0.27% | 18,954 |
| Apr 2, 2026 | 7.37 | 7.70 | 7.33 | 7.38 | 7.38 | 4.98% | 36,374 |
| Apr 1, 2026 | 7.47 | 7.47 | 6.95 | 7.03 | 7.03 | -8.46% | 37,596 |
| Mar 31, 2026 | 8.07 | 8.08 | 7.38 | 7.68 | 7.68 | -3.64% | 40,302 |
| Mar 30, 2026 | 8.29 | 8.45 | 7.83 | 7.97 | 7.97 | -2.09% | 42,003 |
| Mar 27, 2026 | 7.82 | 8.22 | 7.78 | 8.14 | 8.14 | 4.76% | 40,593 |
| Mar 26, 2026 | 7.62 | 7.91 | 7.57 | 7.77 | 7.77 | 3.32% | 20,930 |
| Mar 25, 2026 | 7.78 | 7.78 | 7.46 | 7.52 | 7.52 | -1.18% | 39,244 |
| Mar 24, 2026 | 7.00 | 7.70 | 6.95 | 7.61 | 7.61 | 8.87% | 65,279 |
| Mar 23, 2026 | 6.91 | 6.99 | 6.45 | 6.99 | 6.99 | 1.16% | 39,706 |
| Mar 20, 2026 | 6.52 | 7.02 | 6.52 | 6.91 | 6.91 | 5.82% | 61,355 |
| Mar 19, 2026 | 6.37 | 6.77 | 6.35 | 6.53 | 6.53 | -4.67% | 33,720 |
| Mar 18, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 5.55% | 17,624 |
| Mar 17, 2026 | 6.47 | 6.70 | 6.37 | 6.49 | 6.49 | 1.41% | 23,475 |
| Mar 16, 2026 | 6.47 | 6.54 | 6.31 | 6.40 | 6.40 | -3.03% | 34,277 |
| Mar 13, 2026 | 6.80 | 6.99 | 6.50 | 6.60 | 6.60 | -4.07% | 36,126 |
| Mar 12, 2026 | 6.80 | 6.98 | 6.66 | 6.88 | 6.88 | 2.38% | 36,076 |