Kolibri Global Energy Inc. (TSX:KEI)
Canada · Delayed Price · Currency is CAD 7.59
-0.07 (-0.91%)
Jul 24, 2026, 3:13 PM EST
Kolibri Global Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.53 | 7.67 | 7.53 | 7.66 | 7.66 | 2.54% | 18,123 |
| Jul 22, 2026 | 7.54 | 7.70 | 7.34 | 7.47 | 7.47 | 0.13% | 44,486 |
| Jul 21, 2026 | 7.41 | 7.46 | 7.15 | 7.46 | 7.46 | 0.95% | 50,342 |
| Jul 20, 2026 | 7.20 | 7.42 | 7.17 | 7.39 | 7.39 | -0.94% | 7,764 |
| Jul 17, 2026 | 7.23 | 7.46 | 7.15 | 7.46 | 7.46 | 3.04% | 6,010 |
| Jul 16, 2026 | 7.25 | 7.36 | 7.12 | 7.24 | 7.24 | -0.28% | 8,567 |
| Jul 15, 2026 | 7.53 | 7.53 | 7.08 | 7.26 | 7.26 | -3.07% | 5,289 |
| Jul 14, 2026 | 7.39 | 7.49 | 7.27 | 7.49 | 7.49 | 3.31% | 15,146 |
| Jul 13, 2026 | 7.08 | 7.29 | 7.08 | 7.25 | 7.25 | 4.62% | 8,421 |
| Jul 10, 2026 | 7.29 | 7.29 | 6.85 | 6.93 | 6.93 | -5.33% | 21,232 |
| Jul 9, 2026 | 7.77 | 7.77 | 7.25 | 7.32 | 7.32 | -0.27% | 29,300 |
| Jul 8, 2026 | 7.04 | 7.46 | 7.04 | 7.34 | 7.34 | 6.38% | 30,950 |
| Jul 7, 2026 | 6.78 | 6.98 | 6.78 | 6.90 | 6.90 | 3.60% | 5,953 |
| Jul 6, 2026 | 6.59 | 6.77 | 6.55 | 6.66 | 6.66 | 0.76% | 6,700 |
| Jul 3, 2026 | 6.70 | 6.71 | 6.37 | 6.61 | 6.61 | -1.34% | 2,808 |
| Jul 2, 2026 | 6.70 | 6.81 | 6.53 | 6.70 | 6.70 | -4.69% | 17,517 |
| Jun 30, 2026 | 6.92 | 7.22 | 6.92 | 7.03 | 7.03 | 3.23% | 27,640 |
| Jun 29, 2026 | 6.48 | 6.99 | 6.48 | 6.81 | 6.81 | 5.09% | 17,647 |
| Jun 26, 2026 | 6.43 | 6.62 | 6.40 | 6.48 | 6.48 | - | 9,697 |
| Jun 25, 2026 | 6.50 | 6.54 | 6.35 | 6.48 | 6.48 | -0.31% | 14,632 |
| Jun 24, 2026 | 6.80 | 6.94 | 6.45 | 6.50 | 6.50 | -7.54% | 11,520 |
| Jun 23, 2026 | 6.82 | 7.08 | 6.82 | 7.03 | 7.03 | 3.99% | 6,950 |
| Jun 22, 2026 | 7.00 | 7.08 | 6.65 | 6.76 | 6.76 | -3.29% | 17,829 |
| Jun 19, 2026 | 6.91 | 7.08 | 6.91 | 6.99 | 6.99 | 1.30% | 3,958 |
| Jun 18, 2026 | 6.99 | 6.99 | 6.74 | 6.90 | 6.90 | -3.77% | 10,833 |
| Jun 17, 2026 | 7.02 | 7.25 | 6.90 | 7.17 | 7.17 | 3.17% | 16,116 |
| Jun 16, 2026 | 6.83 | 6.95 | 6.75 | 6.95 | 6.95 | -0.14% | 21,892 |
| Jun 15, 2026 | 7.06 | 7.10 | 6.83 | 6.96 | 6.96 | -7.08% | 37,767 |
| Jun 12, 2026 | 7.48 | 7.54 | 7.32 | 7.49 | 7.49 | 0.40% | 18,623 |
| Jun 11, 2026 | 8.15 | 8.15 | 7.44 | 7.46 | 7.46 | -3.37% | 51,161 |
| Jun 10, 2026 | 7.33 | 7.81 | 7.33 | 7.72 | 7.72 | 5.03% | 28,489 |
| Jun 9, 2026 | 7.45 | 7.46 | 7.19 | 7.35 | 7.35 | -4.05% | 31,492 |
| Jun 8, 2026 | 7.46 | 7.77 | 7.46 | 7.66 | 7.66 | 2.41% | 9,580 |
| Jun 5, 2026 | 7.85 | 7.85 | 7.43 | 7.48 | 7.48 | -5.08% | 19,140 |
| Jun 4, 2026 | 7.69 | 7.98 | 7.63 | 7.88 | 7.88 | 0.51% | 12,432 |
| Jun 3, 2026 | 7.55 | 7.84 | 7.54 | 7.84 | 7.84 | 3.29% | 21,372 |
| Jun 2, 2026 | 7.47 | 7.59 | 7.37 | 7.59 | 7.59 | 1.88% | 10,321 |
| Jun 1, 2026 | 7.06 | 7.61 | 7.06 | 7.45 | 7.45 | 5.52% | 26,652 |
| May 29, 2026 | 7.14 | 7.14 | 6.93 | 7.06 | 7.06 | -1.40% | 32,783 |
| May 28, 2026 | 7.08 | 7.25 | 7.02 | 7.16 | 7.16 | 3.02% | 32,528 |
| May 27, 2026 | 7.27 | 7.27 | 6.91 | 6.95 | 6.95 | -6.33% | 31,559 |
| May 26, 2026 | 8.00 | 8.00 | 7.31 | 7.42 | 7.42 | -4.63% | 87,870 |
| May 25, 2026 | 7.82 | 8.12 | 7.78 | 7.78 | 7.78 | -4.42% | 9,259 |
| May 22, 2026 | 8.18 | 8.18 | 8.01 | 8.14 | 8.14 | -0.61% | 17,286 |
| 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 |