Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.570 | 4.780 | 4.570 | 4.770 | 4.770 | 111,700 |
| 2024-05-27 | 4.570 | 4.640 | 4.570 | 4.640 | 4.640 | 800 |
| 2024-05-24 | 4.410 | 4.590 | 4.400 | 4.540 | 4.540 | 8,600 |
| 2024-05-23 | 4.330 | 4.450 | 4.330 | 4.450 | 4.450 | 19,500 |
| 2024-05-22 | 4.310 | 4.420 | 4.220 | 4.420 | 4.420 | 14,300 |
| 2024-05-21 | 4.200 | 4.450 | 4.190 | 4.320 | 4.320 | 13,800 |
| 2024-05-17 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 300 |
| 2024-05-16 | 4.150 | 4.190 | 4.150 | 4.180 | 4.180 | 400 |
| 2024-05-15 | 4.170 | 4.210 | 4.150 | 4.200 | 4.200 | 7,200 |
| 2024-05-14 | 4.250 | 4.250 | 4.080 | 4.180 | 4.180 | 9,000 |
| 2024-05-13 | 4.380 | 4.380 | 4.250 | 4.260 | 4.260 | 18,100 |
| 2024-05-10 | 4.330 | 4.400 | 4.330 | 4.380 | 4.380 | 5,400 |
| 2024-05-09 | 4.510 | 4.510 | 4.250 | 4.440 | 4.440 | 5,000 |
| 2024-05-08 | 4.430 | 4.500 | 4.420 | 4.490 | 4.490 | 1,800 |
| 2024-05-07 | 4.240 | 4.450 | 4.240 | 4.450 | 4.450 | 500 |
| 2024-05-06 | 4.530 | 4.530 | 4.500 | 4.510 | 4.510 | 700 |
| 2024-05-03 | 4.250 | 4.500 | 4.250 | 4.500 | 4.500 | 1,400 |
| 2024-05-02 | 4.290 | 4.360 | 4.250 | 4.350 | 4.350 | 5,400 |
| 2024-05-01 | 4.360 | 4.360 | 4.300 | 4.310 | 4.310 | 1,100 |
| 2024-04-30 | 4.330 | 4.390 | 4.330 | 4.390 | 4.390 | 700 |
| 2024-04-29 | 4.300 | 4.340 | 4.240 | 4.340 | 4.340 | 5,400 |
| 2024-04-26 | 4.290 | 4.340 | 4.290 | 4.310 | 4.310 | 1,000 |
| 2024-04-25 | 4.350 | 4.350 | 4.280 | 4.290 | 4.290 | 4,400 |
| 2024-04-24 | 4.380 | 4.410 | 4.260 | 4.360 | 4.360 | 47,400 |
| 2024-04-23 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 100 |
| 2024-04-22 | 4.390 | 4.390 | 4.310 | 4.380 | 4.380 | 2,200 |
| 2024-04-19 | 4.230 | 4.400 | 4.230 | 4.400 | 4.400 | 3,700 |
| 2024-04-18 | 4.430 | 4.430 | 4.380 | 4.380 | 4.380 | 2,500 |
| 2024-04-17 | 4.520 | 4.550 | 4.410 | 4.420 | 4.420 | 3,600 |
| 2024-04-16 | 4.690 | 4.690 | 4.610 | 4.610 | 4.610 | 1,000 |
| 2024-04-15 | 4.540 | 4.540 | 4.410 | 4.450 | 4.450 | 2,300 |
| 2024-04-12 | 4.610 | 4.740 | 4.560 | 4.560 | 4.560 | 6,100 |
| 2024-04-11 | 4.620 | 4.620 | 4.550 | 4.550 | 4.550 | 2,600 |
| 2024-04-10 | 4.700 | 4.710 | 4.630 | 4.660 | 4.660 | 3,100 |
| 2024-04-09 | 4.770 | 4.780 | 4.690 | 4.690 | 4.690 | 2,200 |
| 2024-04-08 | 4.610 | 4.850 | 4.610 | 4.780 | 4.780 | 13,200 |
| 2024-04-05 | 4.310 | 4.660 | 4.300 | 4.600 | 4.600 | 17,400 |
| 2024-04-04 | 4.270 | 4.320 | 4.220 | 4.270 | 4.270 | 6,200 |
| 2024-04-03 | 4.350 | 4.350 | 3.910 | 4.300 | 4.300 | 18,000 |
| 2024-04-02 | 4.210 | 4.380 | 4.140 | 4.290 | 4.290 | 20,800 |
| 2024-04-01 | 4.180 | 4.260 | 4.150 | 4.150 | 4.150 | 9,000 |
| 2024-03-28 | 4.260 | 4.360 | 4.170 | 4.220 | 4.220 | 18,700 |
| 2024-03-27 | 4.300 | 4.300 | 4.270 | 4.280 | 4.280 | 3,300 |
| 2024-03-26 | 4.330 | 4.340 | 4.280 | 4.280 | 4.280 | 6,100 |
| 2024-03-25 | 4.280 | 4.440 | 4.270 | 4.350 | 4.350 | 17,000 |
| 2024-03-22 | 4.470 | 4.490 | 4.430 | 4.430 | 4.430 | 24,100 |
| 2024-03-21 | 4.490 | 4.510 | 4.450 | 4.450 | 4.450 | 2,300 |
| 2024-03-20 | 4.660 | 4.660 | 4.490 | 4.500 | 4.500 | 8,000 |
| 2024-03-19 | 4.540 | 4.740 | 4.540 | 4.690 | 4.690 | 4,100 |
| 2024-03-18 | 4.770 | 4.850 | 4.750 | 4.780 | 4.780 | 6,300 |
| 2024-03-15 | 4.950 | 5.020 | 4.750 | 4.750 | 4.750 | 9,000 |
| 2024-03-14 | 4.900 | 5.080 | 4.880 | 4.910 | 4.910 | 9,700 |
| 2024-03-13 | 4.800 | 5.040 | 4.800 | 4.910 | 4.910 | 7,000 |
| 2024-03-12 | 4.680 | 4.900 | 4.680 | 4.790 | 4.790 | 3,700 |
| 2024-03-11 | 5.160 | 5.160 | 4.850 | 4.880 | 4.880 | 5,800 |
| 2024-03-08 | 5.100 | 5.100 | 4.940 | 5.010 | 5.010 | 8,500 |
| 2024-03-07 | 5.520 | 5.520 | 5.030 | 5.130 | 5.130 | 20,700 |
| 2024-03-06 | 5.000 | 5.270 | 4.990 | 5.130 | 5.130 | 32,200 |
| 2024-03-05 | 4.860 | 4.920 | 4.820 | 4.870 | 4.870 | 8,500 |
| 2024-03-04 | 4.630 | 4.860 | 4.630 | 4.860 | 4.860 | 11,200 |
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.