Kolibri Global Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	5.950	5.950	5.790	5.870	5.870	7,500
2023-09-07	5.800	5.830	5.760	5.800	5.800	4,100
2023-09-06	5.810	5.940	5.800	5.810	5.810	8,000
2023-09-05	6.010	6.050	5.880	5.940	5.940	15,800
2023-09-01	5.740	6.010	5.740	5.960	5.960	43,200
2023-08-31	5.640	5.660	5.470	5.660	5.660	20,100
2023-08-30	5.460	5.530	5.400	5.520	5.520	15,200
2023-08-29	5.530	5.530	5.480	5.480	5.480	1,500
2023-08-28	5.460	5.590	5.460	5.550	5.550	11,800
2023-08-25	5.400	5.470	5.350	5.470	5.470	10,000
2023-08-24	5.370	5.460	5.370	5.450	5.450	4,700
2023-08-23	5.390	5.610	5.380	5.610	5.610	7,700
2023-08-22	5.610	5.610	5.400	5.480	5.480	6,200
2023-08-21	5.290	5.520	5.290	5.520	5.520	14,600
2023-08-18	5.370	5.440	5.200	5.440	5.440	12,700
2023-08-17	5.520	5.630	5.450	5.480	5.480	13,100
2023-08-16	5.300	5.540	5.300	5.530	5.530	11,100
2023-08-15	5.510	5.510	5.230	5.260	5.260	42,100
2023-08-14	5.620	5.740	5.550	5.630	5.630	35,100
2023-08-11	6.480	6.480	5.700	5.740	5.740	21,100
2023-08-10	6.430	6.430	6.110	6.110	6.110	9,000
2023-08-09	6.520	6.520	6.180	6.250	6.250	13,400
2023-08-08	6.500	6.500	6.330	6.440	6.440	15,200
2023-08-04	6.160	6.670	6.160	6.440	6.440	71,200
2023-08-03	6.050	6.150	6.020	6.080	6.080	16,000
2023-08-02	6.100	6.130	5.920	6.080	6.080	29,400
2023-08-01	6.360	6.360	5.960	6.150	6.150	35,000
2023-07-31	6.100	6.130	5.990	6.100	6.100	46,600
2023-07-28	5.970	6.110	5.970	6.080	6.080	5,600
2023-07-27	6.020	6.140	5.960	5.960	5.960	32,300
2023-07-26	6.110	6.150	5.930	6.030	6.030	15,300
2023-07-25	5.990	6.110	5.910	6.110	6.110	11,500
2023-07-24	5.900	6.000	5.900	5.940	5.940	9,300
2023-07-21	5.710	5.940	5.690	5.930	5.930	18,800
2023-07-20	6.030	6.050	5.650	5.760	5.760	16,900
2023-07-19	6.140	6.190	6.030	6.030	6.030	9,800
2023-07-18	6.170	6.180	6.070	6.120	6.120	11,700
2023-07-17	6.180	6.180	5.940	6.000	6.000	12,700
2023-07-14	6.170	6.350	6.170	6.210	6.210	19,500
2023-07-13	6.430	6.470	6.340	6.360	6.360	15,100
2023-07-12	6.430	6.630	6.400	6.420	6.420	29,400
2023-07-11	6.260	6.560	6.260	6.520	6.520	32,300
2023-07-10	6.230	6.410	6.230	6.340	6.340	15,000
2023-07-07	5.990	6.350	5.990	6.220	6.220	71,700
2023-07-06	5.780	6.020	5.690	6.020	6.020	24,600
2023-07-05	5.530	5.650	5.520	5.650	5.650	5,600
2023-07-04	5.550	5.580	5.500	5.520	5.520	6,400
2023-06-30	5.620	5.630	5.550	5.560	5.560	4,800
2023-06-29	5.500	5.650	5.500	5.630	5.630	10,600
2023-06-28	5.560	5.610	5.510	5.540	5.540	13,000
2023-06-27	5.560	5.580	5.500	5.570	5.570	8,000
2023-06-26	5.690	5.690	5.530	5.620	5.620	10,300
2023-06-23	5.530	5.550	5.450	5.550	5.550	17,900
2023-06-22	5.500	5.650	5.330	5.610	5.610	86,300
2023-06-21	5.360	5.620	5.360	5.550	5.550	18,000
2023-06-20	5.510	5.510	5.310	5.350	5.350	4,100
2023-06-19	5.350	5.580	5.260	5.520	5.520	8,500
2023-06-16	5.440	5.440	5.290	5.340	5.340	4,600
2023-06-15	5.250	5.380	5.210	5.300	5.300	11,100
2023-06-14	5.070	5.500	5.070	5.280	5.280	34,000

← NewerPage 14 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.