Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.400 | 9.930 | 9.400 | 9.880 | 9.880 | 50,889 |
| 2026-10-15 | 8.970 | 9.460 | 8.860 | 9.390 | 9.390 | 30,600 |
| 2026-10-14 | 9.230 | 9.270 | 9.050 | 9.120 | 9.120 | 27,600 |
| 2026-10-13 | 9.190 | 9.410 | 9.190 | 9.310 | 9.310 | 26,700 |
| 2026-10-09 | 9.200 | 9.320 | 9.180 | 9.210 | 9.210 | 24,300 |
| 2026-10-08 | 9.100 | 9.320 | 9.100 | 9.230 | 9.230 | 7,600 |
| 2026-10-07 | 9.260 | 9.270 | 8.960 | 9.080 | 9.080 | 18,300 |
| 2026-10-06 | 9.550 | 9.550 | 8.900 | 9.100 | 9.100 | 12,500 |
| 2026-10-05 | 8.740 | 9.190 | 8.620 | 9.150 | 9.150 | 28,300 |
| 2026-10-02 | 8.510 | 8.790 | 8.370 | 8.720 | 8.720 | 18,100 |
| 2026-10-01 | 8.790 | 8.910 | 8.680 | 8.710 | 8.710 | 19,800 |
| 2026-09-30 | 8.720 | 8.880 | 8.660 | 8.800 | 8.800 | 39,100 |
| 2026-09-29 | 8.970 | 9.050 | 8.680 | 8.710 | 8.710 | 92,700 |
| 2026-09-28 | 9.240 | 9.280 | 9.100 | 9.110 | 9.110 | 59,400 |
| 2026-09-25 | 9.070 | 9.070 | 8.900 | 9.010 | 9.010 | 29,100 |
| 2026-09-24 | 9.160 | 9.430 | 9.160 | 9.300 | 9.300 | 21,000 |
| 2026-09-23 | 9.350 | 9.460 | 9.120 | 9.120 | 9.120 | 50,800 |
| 2026-09-22 | 9.400 | 9.520 | 9.240 | 9.310 | 9.310 | 25,100 |
| 2026-09-21 | 9.610 | 9.690 | 9.260 | 9.410 | 9.410 | 30,400 |
| 2026-09-18 | 9.390 | 9.670 | 9.390 | 9.540 | 9.540 | 19,800 |
| 2026-09-17 | 9.500 | 9.500 | 9.250 | 9.330 | 9.330 | 11,300 |
| 2026-09-16 | 9.700 | 9.700 | 9.330 | 9.600 | 9.600 | 85,800 |
| 2026-09-15 | 9.190 | 9.590 | 9.190 | 9.590 | 9.590 | 41,600 |
| 2026-09-14 | 9.330 | 9.350 | 9.120 | 9.160 | 9.160 | 15,200 |
| 2026-09-11 | 8.910 | 9.120 | 8.900 | 9.100 | 9.100 | 20,000 |
| 2026-09-10 | 9.410 | 9.410 | 8.950 | 9.020 | 9.020 | 27,400 |
| 2026-09-09 | 8.700 | 9.300 | 8.690 | 9.290 | 9.290 | 66,700 |
| 2026-09-08 | 8.600 | 8.840 | 8.600 | 8.730 | 8.730 | 83,600 |
| 2026-09-04 | 8.590 | 8.590 | 8.440 | 8.490 | 8.490 | 63,700 |
| 2026-09-03 | 9.160 | 9.160 | 8.610 | 8.620 | 8.620 | 86,100 |
| 2026-09-02 | 8.630 | 9.030 | 8.590 | 8.890 | 8.890 | 91,500 |
| 2026-09-01 | 8.480 | 8.880 | 8.420 | 8.630 | 8.630 | 38,500 |
| 2026-08-31 | 8.380 | 8.420 | 8.000 | 8.390 | 8.390 | 47,200 |
| 2026-08-28 | 8.140 | 8.160 | 8.000 | 8.120 | 8.120 | 10,300 |
| 2026-08-27 | 7.970 | 8.140 | 7.800 | 8.130 | 8.130 | 19,700 |
| 2026-08-26 | 7.930 | 8.160 | 7.930 | 7.960 | 7.960 | 8,800 |
| 2026-08-25 | 8.110 | 8.170 | 7.900 | 7.900 | 7.900 | 10,300 |
| 2026-08-24 | 8.410 | 8.410 | 8.150 | 8.300 | 8.300 | 14,300 |
| 2026-08-21 | 8.330 | 8.410 | 8.200 | 8.410 | 8.410 | 15,500 |
| 2026-08-20 | 8.500 | 8.500 | 8.340 | 8.470 | 8.470 | 23,700 |
| 2026-08-19 | 8.100 | 8.490 | 8.100 | 8.380 | 8.380 | 13,400 |
| 2026-08-18 | 8.370 | 8.500 | 8.220 | 8.470 | 8.470 | 35,900 |
| 2026-08-17 | 8.100 | 8.560 | 8.100 | 8.410 | 8.410 | 61,300 |
| 2026-08-14 | 7.790 | 8.060 | 7.740 | 8.060 | 8.060 | 38,900 |
| 2026-08-13 | 7.650 | 8.300 | 7.650 | 7.800 | 7.800 | 59,800 |
| 2026-08-12 | 7.430 | 7.590 | 7.370 | 7.580 | 7.580 | 16,100 |
| 2026-08-11 | 7.280 | 7.510 | 7.160 | 7.440 | 7.440 | 12,500 |
| 2026-08-10 | 7.260 | 7.390 | 7.250 | 7.280 | 7.280 | 12,400 |
| 2026-08-07 | 7.160 | 7.200 | 7.030 | 7.120 | 7.120 | 11,300 |
| 2026-08-06 | 6.860 | 7.250 | 6.860 | 7.170 | 7.170 | 8,900 |
| 2026-08-05 | 7.250 | 7.250 | 6.800 | 6.820 | 6.820 | 12,200 |
| 2026-08-04 | 7.320 | 7.390 | 7.040 | 7.390 | 7.390 | 11,200 |
| 2026-07-31 | 7.170 | 7.300 | 7.150 | 7.300 | 7.300 | 9,200 |
| 2026-07-30 | 7.190 | 7.190 | 6.970 | 7.110 | 7.110 | 10,500 |
| 2026-07-29 | 7.000 | 7.290 | 7.000 | 7.260 | 7.260 | 17,000 |
| 2026-07-28 | 7.060 | 7.140 | 6.850 | 6.870 | 6.870 | 15,800 |
| 2026-07-27 | 7.200 | 7.320 | 7.080 | 7.160 | 7.160 | 9,500 |
| 2026-07-24 | 7.600 | 7.640 | 7.490 | 7.540 | 7.540 | 19,100 |
| 2026-07-23 | 7.530 | 7.670 | 7.530 | 7.660 | 7.660 | 18,100 |
| 2026-07-22 | 7.540 | 7.700 | 7.340 | 7.470 | 7.470 | 44,500 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.