Kolibri Global Energy Inc. (TSX:KEI)
Canada · Delayed Price · Currency is CAD 9.12
-0.95 (-9.43%)
Nov 2, 2026, 4:00 PM EST
Kolibri Global Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.84 | 9.84 | 9.09 | 9.12 | 9.12 | -9.43% | 66,694 |
| Oct 30, 2026 | 9.96 | 10.15 | 9.96 | 10.07 | 10.07 | 1.31% | 42,713 |
| Oct 29, 2026 | 10.07 | 10.15 | 9.79 | 9.94 | 9.94 | -1.19% | 23,350 |
| Oct 28, 2026 | 9.88 | 10.11 | 9.88 | 10.06 | 10.06 | 1.31% | 84,493 |
| Oct 27, 2026 | 10.26 | 10.34 | 9.89 | 9.93 | 9.93 | -3.50% | 22,345 |
| Oct 26, 2026 | 10.21 | 10.32 | 10.01 | 10.29 | 10.29 | 0.78% | 28,213 |
| Oct 23, 2026 | 9.72 | 10.23 | 9.72 | 10.21 | 10.21 | 5.15% | 40,979 |
| Oct 22, 2026 | 9.89 | 9.89 | 9.50 | 9.71 | 9.71 | -1.52% | 25,832 |
| Oct 21, 2026 | 9.72 | 9.87 | 9.51 | 9.86 | 9.86 | 2.49% | 18,573 |
| Oct 20, 2026 | 9.99 | 10.00 | 9.60 | 9.62 | 9.62 | -2.83% | 41,427 |
| Oct 19, 2026 | 9.89 | 9.96 | 9.75 | 9.90 | 9.90 | 0.20% | 25,787 |
| Oct 16, 2026 | 9.40 | 9.93 | 9.40 | 9.88 | 9.88 | 5.22% | 50,892 |
| Oct 15, 2026 | 8.97 | 9.46 | 8.86 | 9.39 | 9.39 | 2.96% | 30,624 |
| Oct 14, 2026 | 9.23 | 9.27 | 9.05 | 9.12 | 9.12 | -2.04% | 27,587 |
| Oct 13, 2026 | 9.19 | 9.41 | 9.19 | 9.31 | 9.31 | 1.09% | 26,746 |
| Oct 9, 2026 | 9.20 | 9.32 | 9.18 | 9.21 | 9.21 | -0.22% | 24,305 |
| Oct 8, 2026 | 9.10 | 9.32 | 9.10 | 9.23 | 9.23 | 1.65% | 7,601 |
| Oct 7, 2026 | 9.26 | 9.27 | 8.96 | 9.08 | 9.08 | -0.22% | 18,319 |
| Oct 6, 2026 | 9.55 | 9.55 | 8.90 | 9.10 | 9.10 | -0.55% | 12,480 |
| Oct 5, 2026 | 8.74 | 9.19 | 8.62 | 9.15 | 9.15 | 4.93% | 28,268 |
| Oct 2, 2026 | 8.51 | 8.79 | 8.37 | 8.72 | 8.72 | 0.11% | 18,095 |
| Oct 1, 2026 | 8.79 | 8.91 | 8.68 | 8.71 | 8.71 | -1.02% | 19,842 |
| Sep 30, 2026 | 8.72 | 8.88 | 8.66 | 8.80 | 8.80 | 1.03% | 39,098 |
| Sep 29, 2026 | 8.97 | 9.05 | 8.68 | 8.71 | 8.71 | -4.39% | 92,736 |
| Sep 28, 2026 | 9.24 | 9.28 | 9.10 | 9.11 | 9.11 | 1.11% | 59,376 |
| Sep 25, 2026 | 9.07 | 9.07 | 8.90 | 9.01 | 9.01 | -3.12% | 29,052 |
| Sep 24, 2026 | 9.16 | 9.43 | 9.16 | 9.30 | 9.30 | 1.97% | 21,032 |
| Sep 23, 2026 | 9.35 | 9.46 | 9.12 | 9.12 | 9.12 | -2.04% | 50,821 |
| Sep 22, 2026 | 9.40 | 9.52 | 9.24 | 9.31 | 9.31 | -1.06% | 25,075 |
| Sep 21, 2026 | 9.61 | 9.69 | 9.26 | 9.41 | 9.41 | -1.36% | 30,404 |
| Sep 18, 2026 | 9.39 | 9.67 | 9.39 | 9.54 | 9.54 | 2.25% | 19,784 |
| Sep 17, 2026 | 9.50 | 9.50 | 9.25 | 9.33 | 9.33 | -2.81% | 11,294 |
| Sep 16, 2026 | 9.70 | 9.70 | 9.33 | 9.60 | 9.60 | 0.10% | 85,776 |
| Sep 15, 2026 | 9.19 | 9.59 | 9.19 | 9.59 | 9.59 | 4.69% | 41,643 |
| Sep 14, 2026 | 9.33 | 9.35 | 9.12 | 9.16 | 9.16 | 0.66% | 15,208 |
| Sep 11, 2026 | 8.91 | 9.12 | 8.90 | 9.10 | 9.10 | 0.89% | 20,045 |
| Sep 10, 2026 | 9.41 | 9.41 | 8.95 | 9.02 | 9.02 | -2.91% | 27,441 |
| Sep 9, 2026 | 8.70 | 9.30 | 8.69 | 9.29 | 9.29 | 6.41% | 66,684 |
| Sep 8, 2026 | 8.60 | 8.84 | 8.60 | 8.73 | 8.73 | 2.83% | 83,624 |
| Sep 4, 2026 | 8.59 | 8.59 | 8.44 | 8.49 | 8.49 | -1.51% | 63,734 |
| Sep 3, 2026 | 9.16 | 9.16 | 8.61 | 8.62 | 8.62 | -3.04% | 86,138 |
| Sep 2, 2026 | 8.63 | 9.03 | 8.59 | 8.89 | 8.89 | 3.01% | 91,496 |
| Sep 1, 2026 | 8.48 | 8.88 | 8.42 | 8.63 | 8.63 | 2.86% | 38,471 |
| Aug 31, 2026 | 8.38 | 8.42 | 8.00 | 8.39 | 8.39 | 3.33% | 47,222 |
| Aug 28, 2026 | 8.14 | 8.16 | 8.00 | 8.12 | 8.12 | -0.12% | 10,317 |
| Aug 27, 2026 | 7.97 | 8.14 | 7.80 | 8.13 | 8.13 | 2.14% | 19,670 |
| Aug 26, 2026 | 7.93 | 8.16 | 7.93 | 7.96 | 7.96 | 0.76% | 8,842 |
| Aug 25, 2026 | 8.11 | 8.17 | 7.90 | 7.90 | 7.90 | -4.82% | 10,346 |
| Aug 24, 2026 | 8.41 | 8.41 | 8.15 | 8.30 | 8.30 | -1.31% | 14,343 |
| Aug 21, 2026 | 8.33 | 8.41 | 8.20 | 8.41 | 8.41 | -0.71% | 15,492 |