Kolibri Global Energy Inc. (TSX:KEI)
Canada · Delayed Price · Currency is CAD 9.31
-0.10 (-1.06%)
Sep 22, 2026, 4:00 PM EST
Kolibri Global Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.40 | 9.52 | 9.24 | 9.31 | - | -1.06% | 25,058 |
| 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 |
| Aug 20, 2026 | 8.50 | 8.50 | 8.34 | 8.47 | 8.47 | 1.07% | 23,699 |
| Aug 19, 2026 | 8.10 | 8.49 | 8.10 | 8.38 | 8.38 | -1.06% | 13,420 |
| Aug 18, 2026 | 8.37 | 8.50 | 8.22 | 8.47 | 8.47 | 0.71% | 35,855 |
| Aug 17, 2026 | 8.10 | 8.56 | 8.10 | 8.41 | 8.41 | 4.34% | 61,285 |
| Aug 14, 2026 | 7.79 | 8.06 | 7.74 | 8.06 | 8.06 | 3.33% | 38,926 |
| Aug 13, 2026 | 7.65 | 8.30 | 7.65 | 7.80 | 7.80 | 2.90% | 59,811 |
| Aug 12, 2026 | 7.43 | 7.59 | 7.37 | 7.58 | 7.58 | 1.88% | 16,106 |
| Aug 11, 2026 | 7.28 | 7.51 | 7.16 | 7.44 | 7.44 | 2.20% | 12,505 |
| Aug 10, 2026 | 7.26 | 7.39 | 7.25 | 7.28 | 7.28 | 2.25% | 12,400 |
| Aug 7, 2026 | 7.16 | 7.20 | 7.03 | 7.12 | 7.12 | -0.70% | 11,302 |
| Aug 6, 2026 | 6.86 | 7.25 | 6.86 | 7.17 | 7.17 | 5.13% | 8,895 |
| Aug 5, 2026 | 7.25 | 7.25 | 6.80 | 6.82 | 6.82 | -7.71% | 12,158 |
| Aug 4, 2026 | 7.32 | 7.39 | 7.04 | 7.39 | 7.39 | 1.23% | 11,216 |
| Jul 31, 2026 | 7.17 | 7.30 | 7.15 | 7.30 | 7.30 | 2.67% | 9,159 |
| Jul 30, 2026 | 7.19 | 7.19 | 6.97 | 7.11 | 7.11 | -2.07% | 10,508 |
| Jul 29, 2026 | 7.00 | 7.29 | 7.00 | 7.26 | 7.26 | 5.68% | 16,992 |
| Jul 28, 2026 | 7.06 | 7.14 | 6.85 | 6.87 | 6.87 | -4.05% | 15,847 |
| Jul 27, 2026 | 7.20 | 7.32 | 7.08 | 7.16 | 7.16 | -5.04% | 9,471 |
| Jul 24, 2026 | 7.60 | 7.64 | 7.49 | 7.54 | 7.54 | -1.57% | 19,080 |
| 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 |