Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.290 | 4.320 | 4.290 | 4.310 | 4.310 | 1,900 |
| 2024-08-21 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 700 |
| 2024-08-20 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 1,000 |
| 2024-08-19 | 4.390 | 4.390 | 4.130 | 4.220 | 4.220 | 12,500 |
| 2024-08-16 | 4.440 | 4.440 | 4.410 | 4.410 | 4.410 | 400 |
| 2024-08-15 | 4.470 | 4.470 | 4.430 | 4.430 | 4.430 | 2,800 |
| 2024-08-14 | 4.430 | 4.540 | 4.350 | 4.470 | 4.470 | 16,700 |
| 2024-08-13 | 4.440 | 4.460 | 4.410 | 4.460 | 4.460 | 1,400 |
| 2024-08-12 | 4.350 | 4.450 | 4.350 | 4.450 | 4.450 | 3,000 |
| 2024-08-09 | 4.340 | 4.350 | 4.270 | 4.340 | 4.340 | 2,500 |
| 2024-08-08 | 4.320 | 4.380 | 4.310 | 4.350 | 4.350 | 7,600 |
| 2024-08-07 | 4.310 | 4.390 | 4.290 | 4.330 | 4.330 | 11,000 |
| 2024-08-06 | 4.140 | 4.300 | 4.040 | 4.300 | 4.300 | 28,800 |
| 2024-08-02 | 4.310 | 4.410 | 4.110 | 4.410 | 4.410 | 30,900 |
| 2024-08-01 | 4.410 | 4.420 | 4.300 | 4.340 | 4.340 | 5,500 |
| 2024-07-31 | 4.400 | 4.420 | 4.300 | 4.420 | 4.420 | 8,900 |
| 2024-07-30 | 4.410 | 4.460 | 4.370 | 4.400 | 4.400 | 10,300 |
| 2024-07-29 | 4.450 | 4.610 | 4.330 | 4.500 | 4.500 | 15,000 |
| 2024-07-26 | 4.760 | 4.760 | 4.690 | 4.730 | 4.730 | 1,700 |
| 2024-07-25 | 4.800 | 4.800 | 4.690 | 4.770 | 4.770 | 3,700 |
| 2024-07-24 | 4.890 | 4.890 | 4.830 | 4.830 | 4.830 | 1,000 |
| 2024-07-23 | 4.810 | 4.860 | 4.780 | 4.860 | 4.860 | 3,500 |
| 2024-07-22 | 4.800 | 4.810 | 4.770 | 4.800 | 4.800 | 2,600 |
| 2024-07-19 | 4.720 | 4.830 | 4.710 | 4.780 | 4.780 | 7,300 |
| 2024-07-18 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 1,300 |
| 2024-07-17 | 4.730 | 4.750 | 4.700 | 4.700 | 4.700 | 21,900 |
| 2024-07-16 | 4.660 | 4.730 | 4.640 | 4.700 | 4.700 | 6,000 |
| 2024-07-15 | 4.680 | 4.700 | 4.670 | 4.670 | 4.670 | 1,600 |
| 2024-07-12 | 4.720 | 4.770 | 4.630 | 4.690 | 4.690 | 13,100 |
| 2024-07-11 | 4.450 | 4.930 | 4.450 | 4.660 | 4.660 | 22,500 |
| 2024-07-10 | 4.580 | 4.580 | 4.480 | 4.480 | 4.480 | 2,600 |
| 2024-07-09 | 4.770 | 4.790 | 4.500 | 4.590 | 4.590 | 24,300 |
| 2024-07-08 | 4.780 | 4.820 | 4.760 | 4.760 | 4.760 | 7,900 |
| 2024-07-05 | 4.850 | 4.860 | 4.750 | 4.770 | 4.770 | 11,100 |
| 2024-07-04 | 4.830 | 4.830 | 4.800 | 4.830 | 4.830 | 900 |
| 2024-07-03 | 4.590 | 4.810 | 4.590 | 4.790 | 4.790 | 4,400 |
| 2024-07-02 | 4.850 | 4.850 | 4.660 | 4.790 | 4.790 | 17,800 |
| 2024-06-28 | 4.720 | 4.850 | 4.700 | 4.850 | 4.850 | 21,800 |
| 2024-06-27 | 4.800 | 4.800 | 4.730 | 4.760 | 4.760 | 5,900 |
| 2024-06-26 | 4.810 | 4.820 | 4.770 | 4.810 | 4.810 | 2,400 |
| 2024-06-25 | 4.720 | 4.850 | 4.680 | 4.850 | 4.850 | 17,200 |
| 2024-06-24 | 4.720 | 4.730 | 4.670 | 4.730 | 4.730 | 1,600 |
| 2024-06-21 | 4.610 | 4.730 | 4.610 | 4.730 | 4.730 | 13,100 |
| 2024-06-20 | 4.660 | 4.660 | 4.570 | 4.600 | 4.600 | 7,300 |
| 2024-06-19 | 4.720 | 4.720 | 4.610 | 4.670 | 4.670 | 2,600 |
| 2024-06-18 | 4.560 | 4.740 | 4.540 | 4.600 | 4.600 | 8,100 |
| 2024-06-17 | 4.550 | 4.560 | 4.450 | 4.550 | 4.550 | 9,700 |
| 2024-06-14 | 4.630 | 4.630 | 4.540 | 4.540 | 4.540 | 3,800 |
| 2024-06-13 | 4.740 | 4.820 | 4.550 | 4.660 | 4.660 | 24,200 |
| 2024-06-12 | 4.800 | 4.830 | 4.760 | 4.790 | 4.790 | 17,700 |
| 2024-06-11 | 4.800 | 4.830 | 4.770 | 4.770 | 4.770 | 8,900 |
| 2024-06-10 | 4.840 | 4.840 | 4.700 | 4.810 | 4.810 | 21,100 |
| 2024-06-07 | 4.700 | 4.870 | 4.640 | 4.870 | 4.870 | 15,500 |
| 2024-06-06 | 4.910 | 4.980 | 4.670 | 4.700 | 4.700 | 52,000 |
| 2024-06-05 | 4.790 | 4.920 | 4.740 | 4.920 | 4.920 | 21,800 |
| 2024-06-04 | 4.770 | 4.770 | 4.450 | 4.710 | 4.710 | 60,600 |
| 2024-06-03 | 4.860 | 4.860 | 4.700 | 4.770 | 4.770 | 20,100 |
| 2024-05-31 | 4.740 | 4.870 | 4.650 | 4.840 | 4.840 | 33,500 |
| 2024-05-30 | 4.770 | 4.810 | 4.750 | 4.750 | 4.750 | 29,600 |
| 2024-05-29 | 4.740 | 4.780 | 4.690 | 4.760 | 4.760 | 87,500 |
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.