Kolibri Global Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	5.810	5.810	5.280	5.550	5.550	14,000
2023-12-01	5.750	5.830	5.690	5.830	5.830	6,300
2023-11-30	6.100	6.100	5.710	5.810	5.810	11,000
2023-11-29	5.720	5.960	5.670	5.960	5.960	5,400
2023-11-28	5.650	5.740	5.650	5.730	5.730	5,000
2023-11-27	5.460	5.660	5.460	5.640	5.640	13,700
2023-11-24	5.550	5.800	5.550	5.770	5.770	7,200
2023-11-23	5.340	5.730	5.340	5.730	5.730	3,900
2023-11-22	5.660	5.900	5.600	5.610	5.610	9,500
2023-11-21	5.720	5.880	5.650	5.760	5.760	11,800
2023-11-20	5.960	5.960	5.690	5.830	5.830	17,900
2023-11-17	5.560	5.940	5.500	5.940	5.940	16,400
2023-11-16	5.600	5.650	5.450	5.530	5.530	17,100
2023-11-15	5.950	5.950	5.610	5.640	5.640	13,200
2023-11-14	6.180	6.200	5.960	6.050	6.050	11,600
2023-11-13	5.950	6.100	5.950	6.080	6.080	9,800
2023-11-10	5.770	5.940	5.770	5.940	5.940	5,000
2023-11-09	5.810	5.870	5.760	5.760	5.760	4,100
2023-11-08	5.620	5.880	5.620	5.800	5.800	12,000
2023-11-07	5.810	5.900	5.660	5.840	5.840	12,500
2023-11-06	6.000	6.000	5.860	5.860	5.860	6,300
2023-11-03	6.260	6.260	5.970	6.030	6.030	8,500
2023-11-02	5.830	6.130	5.830	6.120	6.120	7,600
2023-11-01	5.820	5.990	5.820	5.890	5.890	6,400
2023-10-31	5.820	5.980	5.820	5.870	5.870	2,700
2023-10-30	5.920	6.040	5.860	5.920	5.920	7,000
2023-10-27	5.960	6.150	5.950	6.060	6.060	8,600
2023-10-26	5.820	6.150	5.820	6.090	6.090	11,300
2023-10-25	6.010	6.020	5.800	6.010	6.010	16,600
2023-10-24	6.140	6.340	6.030	6.040	6.040	12,700
2023-10-23	6.410	6.470	6.200	6.220	6.220	15,100
2023-10-20	6.170	6.480	6.170	6.480	6.480	17,200
2023-10-19	6.250	6.320	6.170	6.320	6.320	6,300
2023-10-18	6.250	6.290	6.210	6.230	6.230	6,500
2023-10-17	6.010	6.320	6.010	6.270	6.270	12,800
2023-10-16	6.040	6.100	5.920	6.100	6.100	14,400
2023-10-13	5.830	6.060	5.780	6.000	6.000	17,700
2023-10-12	5.480	5.750	5.480	5.620	5.620	10,000
2023-10-11	6.010	6.030	5.630	5.720	5.720	21,500
2023-10-10	5.990	6.130	5.910	5.990	5.990	38,400
2023-10-06	5.150	5.700	5.110	5.700	5.700	18,500
2023-10-05	5.160	5.240	5.090	5.120	5.120	21,400
2023-10-04	5.360	5.360	5.170	5.210	5.210	9,500
2023-10-03	5.410	5.460	5.360	5.390	5.390	4,000
2023-10-02	5.430	5.460	5.390	5.390	5.390	10,700
2023-09-29	5.640	5.650	5.450	5.450	5.450	5,600
2023-09-28	5.420	5.640	5.400	5.610	5.610	10,600
2023-09-27	5.470	5.550	5.400	5.530	5.530	13,800
2023-09-26	5.530	5.530	5.310	5.310	5.310	4,700
2023-09-25	5.690	5.700	5.480	5.550	5.550	21,500
2023-09-22	5.760	5.960	5.730	5.790	5.790	19,100
2023-09-21	5.760	6.100	5.700	6.100	6.100	11,100
2023-09-20	5.990	6.020	5.770	5.850	5.850	6,700
2023-09-19	6.000	6.120	5.860	5.980	5.980	42,800
2023-09-18	5.860	5.990	5.790	5.890	5.890	33,100
2023-09-15	5.940	5.940	5.810	5.870	5.870	18,500
2023-09-14	6.070	6.090	5.860	5.930	5.930	10,300
2023-09-13	6.080	6.080	5.910	5.950	5.950	7,300
2023-09-12	5.980	6.100	5.900	6.100	6.100	19,200
2023-09-11	5.810	5.900	5.810	5.900	5.900	5,400

← NewerPage 13 of 21 · 1,255 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.