Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 4.530 | 4.600 | 4.480 | 4.500 | 4.500 | 19,700 |
| 2024-02-29 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 8,300 |
| 2024-02-28 | 4.210 | 4.290 | 4.200 | 4.250 | 4.250 | 14,000 |
| 2024-02-27 | 4.150 | 4.180 | 4.100 | 4.180 | 4.180 | 8,600 |
| 2024-02-26 | 4.130 | 4.190 | 4.050 | 4.190 | 4.190 | 8,100 |
| 2024-02-23 | 4.120 | 4.180 | 4.040 | 4.130 | 4.130 | 7,900 |
| 2024-02-22 | 4.000 | 4.180 | 4.000 | 4.130 | 4.130 | 15,400 |
| 2024-02-21 | 4.070 | 4.120 | 4.050 | 4.080 | 4.080 | 6,300 |
| 2024-02-20 | 3.980 | 4.190 | 3.980 | 4.190 | 4.190 | 7,300 |
| 2024-02-16 | 4.110 | 4.220 | 4.100 | 4.140 | 4.140 | 4,800 |
| 2024-02-15 | 3.950 | 4.220 | 3.950 | 4.100 | 4.100 | 14,700 |
| 2024-02-14 | 4.000 | 4.120 | 3.930 | 4.040 | 4.040 | 11,200 |
| 2024-02-13 | 4.000 | 4.080 | 3.950 | 4.020 | 4.020 | 13,800 |
| 2024-02-12 | 4.090 | 4.090 | 3.950 | 4.030 | 4.030 | 8,100 |
| 2024-02-09 | 4.110 | 4.110 | 3.910 | 4.000 | 4.000 | 10,500 |
| 2024-02-08 | 4.130 | 4.160 | 4.060 | 4.120 | 4.120 | 5,000 |
| 2024-02-07 | 3.930 | 4.180 | 3.930 | 4.180 | 4.180 | 8,100 |
| 2024-02-06 | 4.050 | 4.080 | 3.820 | 3.920 | 3.920 | 13,200 |
| 2024-02-05 | 4.230 | 4.260 | 4.030 | 4.070 | 4.070 | 15,900 |
| 2024-02-02 | 4.290 | 4.400 | 4.230 | 4.400 | 4.400 | 12,200 |
| 2024-02-01 | 4.290 | 4.370 | 4.290 | 4.290 | 4.290 | 4,300 |
| 2024-01-31 | 4.360 | 4.360 | 4.300 | 4.300 | 4.300 | 6,700 |
| 2024-01-30 | 4.320 | 4.390 | 4.300 | 4.390 | 4.390 | 4,600 |
| 2024-01-29 | 4.410 | 4.450 | 4.330 | 4.330 | 4.330 | 1,900 |
| 2024-01-26 | 4.380 | 4.450 | 4.320 | 4.400 | 4.400 | 40,300 |
| 2024-01-25 | 4.620 | 4.620 | 4.400 | 4.450 | 4.450 | 14,200 |
| 2024-01-24 | 4.380 | 4.440 | 4.370 | 4.430 | 4.430 | 3,500 |
| 2024-01-23 | 4.380 | 4.470 | 4.340 | 4.370 | 4.370 | 15,500 |
| 2024-01-22 | 4.280 | 4.470 | 4.280 | 4.370 | 4.370 | 28,200 |
| 2024-01-19 | 4.480 | 4.500 | 4.340 | 4.410 | 4.410 | 29,000 |
| 2024-01-18 | 4.450 | 4.520 | 4.420 | 4.490 | 4.490 | 6,500 |
| 2024-01-17 | 4.610 | 4.620 | 4.470 | 4.490 | 4.490 | 22,900 |
| 2024-01-16 | 4.650 | 4.690 | 4.620 | 4.690 | 4.690 | 12,100 |
| 2024-01-15 | 4.730 | 4.730 | 4.610 | 4.660 | 4.660 | 2,000 |
| 2024-01-12 | 4.700 | 4.760 | 4.630 | 4.760 | 4.760 | 4,700 |
| 2024-01-11 | 4.770 | 4.800 | 4.640 | 4.800 | 4.800 | 8,700 |
| 2024-01-10 | 4.850 | 4.850 | 4.630 | 4.690 | 4.690 | 4,100 |
| 2024-01-09 | 4.870 | 4.900 | 4.710 | 4.900 | 4.900 | 3,900 |
| 2024-01-08 | 4.730 | 4.880 | 4.640 | 4.880 | 4.880 | 18,300 |
| 2024-01-05 | 4.910 | 4.980 | 4.680 | 4.820 | 4.820 | 6,800 |
| 2024-01-04 | 4.960 | 4.960 | 4.680 | 4.880 | 4.880 | 15,300 |
| 2024-01-03 | 4.900 | 5.000 | 4.820 | 4.960 | 4.960 | 4,200 |
| 2024-01-02 | 4.910 | 5.010 | 4.840 | 4.910 | 4.910 | 7,400 |
| 2023-12-29 | 4.620 | 5.180 | 4.620 | 5.090 | 5.090 | 24,600 |
| 2023-12-28 | 4.680 | 4.730 | 4.600 | 4.630 | 4.630 | 10,100 |
| 2023-12-27 | 4.600 | 4.770 | 4.600 | 4.720 | 4.720 | 26,100 |
| 2023-12-22 | 4.790 | 4.880 | 4.290 | 4.600 | 4.600 | 78,600 |
| 2023-12-21 | 5.010 | 5.010 | 4.880 | 4.880 | 4.880 | 17,800 |
| 2023-12-20 | 4.930 | 5.020 | 4.890 | 5.000 | 5.000 | 20,000 |
| 2023-12-19 | 4.920 | 5.000 | 4.790 | 4.940 | 4.940 | 17,200 |
| 2023-12-18 | 4.970 | 5.040 | 4.900 | 5.010 | 5.010 | 8,500 |
| 2023-12-15 | 4.950 | 4.990 | 4.940 | 4.980 | 4.980 | 4,800 |
| 2023-12-14 | 5.010 | 5.080 | 4.780 | 4.890 | 4.890 | 4,900 |
| 2023-12-13 | 5.020 | 5.020 | 4.800 | 4.950 | 4.950 | 8,200 |
| 2023-12-12 | 5.090 | 5.150 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2023-12-11 | 5.220 | 5.220 | 4.900 | 5.030 | 5.030 | 11,000 |
| 2023-12-08 | 5.240 | 5.400 | 5.200 | 5.280 | 5.280 | 8,500 |
| 2023-12-07 | 5.330 | 5.370 | 5.210 | 5.240 | 5.240 | 5,100 |
| 2023-12-06 | 5.470 | 5.470 | 5.290 | 5.320 | 5.320 | 7,000 |
| 2023-12-05 | 5.540 | 5.550 | 5.400 | 5.450 | 5.450 | 12,700 |
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.