Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.150 | 5.260 | 5.150 | 5.220 | 5.220 | 5,200 |
| 2023-06-12 | 5.180 | 5.190 | 5.080 | 5.080 | 5.080 | 15,300 |
| 2023-06-09 | 5.310 | 5.610 | 5.230 | 5.400 | 5.400 | 36,800 |
| 2023-06-08 | 5.450 | 5.600 | 5.190 | 5.360 | 5.360 | 46,500 |
| 2023-06-07 | 5.140 | 5.730 | 5.120 | 5.670 | 5.670 | 40,700 |
| 2023-06-06 | 5.120 | 5.150 | 5.060 | 5.130 | 5.130 | 11,300 |
| 2023-06-05 | 5.090 | 5.200 | 5.080 | 5.130 | 5.130 | 34,000 |
| 2023-06-02 | 4.790 | 5.120 | 4.790 | 5.020 | 5.020 | 10,800 |
| 2023-06-01 | 4.780 | 4.810 | 4.700 | 4.780 | 4.780 | 13,400 |
| 2023-05-31 | 4.750 | 4.820 | 4.650 | 4.820 | 4.820 | 11,500 |
| 2023-05-30 | 4.860 | 4.860 | 4.750 | 4.760 | 4.760 | 14,800 |
| 2023-05-29 | 4.790 | 4.850 | 4.760 | 4.840 | 4.840 | 2,400 |
| 2023-05-26 | 4.770 | 4.830 | 4.770 | 4.780 | 4.780 | 3,000 |
| 2023-05-25 | 4.710 | 4.830 | 4.700 | 4.790 | 4.790 | 7,700 |
| 2023-05-24 | 4.830 | 4.940 | 4.820 | 4.880 | 4.880 | 7,600 |
| 2023-05-23 | 4.960 | 4.960 | 4.900 | 4.930 | 4.930 | 1,900 |
| 2023-05-19 | 5.070 | 5.100 | 4.840 | 4.970 | 4.970 | 15,500 |
| 2023-05-18 | 4.920 | 5.210 | 4.920 | 5.060 | 5.060 | 15,100 |
| 2023-05-17 | 4.810 | 5.250 | 4.810 | 5.240 | 5.240 | 42,800 |
| 2023-05-16 | 4.790 | 4.840 | 4.640 | 4.780 | 4.780 | 17,600 |
| 2023-05-15 | 4.530 | 4.780 | 4.460 | 4.750 | 4.750 | 21,700 |
| 2023-05-12 | 4.500 | 4.880 | 4.420 | 4.460 | 4.460 | 67,400 |
| 2023-05-11 | 4.740 | 4.740 | 4.300 | 4.490 | 4.490 | 24,800 |
| 2023-05-10 | 4.540 | 4.540 | 4.270 | 4.390 | 4.390 | 58,700 |
| 2023-05-09 | 4.820 | 4.820 | 4.480 | 4.520 | 4.520 | 20,200 |
| 2023-05-08 | 4.800 | 4.810 | 4.600 | 4.740 | 4.740 | 21,200 |
| 2023-05-05 | 4.770 | 5.150 | 4.670 | 4.780 | 4.780 | 83,100 |
| 2023-05-04 | 4.380 | 4.820 | 4.370 | 4.670 | 4.670 | 65,000 |
| 2023-05-03 | 4.530 | 4.650 | 4.400 | 4.460 | 4.460 | 21,800 |
| 2023-05-02 | 4.640 | 4.710 | 4.500 | 4.680 | 4.680 | 37,300 |
| 2023-05-01 | 4.930 | 4.930 | 4.620 | 4.930 | 4.930 | 27,700 |
| 2023-04-28 | 4.960 | 4.960 | 4.770 | 4.880 | 4.880 | 11,000 |
| 2023-04-27 | 4.870 | 5.050 | 4.710 | 4.810 | 4.810 | 40,100 |
| 2023-04-26 | 5.000 | 5.340 | 4.850 | 4.850 | 4.850 | 22,500 |
| 2023-04-25 | 5.250 | 5.250 | 4.980 | 5.030 | 5.030 | 85,400 |
| 2023-04-24 | 5.170 | 5.260 | 5.110 | 5.250 | 5.250 | 19,100 |
| 2023-04-21 | 5.260 | 5.260 | 5.150 | 5.170 | 5.170 | 18,300 |
| 2023-04-20 | 5.400 | 5.430 | 5.280 | 5.400 | 5.400 | 16,800 |
| 2023-04-19 | 5.350 | 5.450 | 5.310 | 5.400 | 5.400 | 10,500 |
| 2023-04-18 | 5.350 | 5.430 | 5.350 | 5.370 | 5.370 | 26,000 |
| 2023-04-17 | 5.400 | 5.420 | 5.350 | 5.350 | 5.350 | 4,400 |
| 2023-04-14 | 5.350 | 5.460 | 5.310 | 5.460 | 5.460 | 14,400 |
| 2023-04-13 | 5.230 | 5.600 | 5.230 | 5.350 | 5.350 | 36,600 |
| 2023-04-12 | 5.260 | 5.530 | 5.150 | 5.380 | 5.380 | 19,300 |
| 2023-04-11 | 5.130 | 5.260 | 5.130 | 5.230 | 5.230 | 46,700 |
| 2023-04-10 | 5.040 | 5.330 | 5.030 | 5.220 | 5.220 | 37,400 |
| 2023-04-06 | 5.180 | 5.210 | 5.080 | 5.110 | 5.110 | 32,300 |
| 2023-04-05 | 5.390 | 5.390 | 5.000 | 5.270 | 5.270 | 112,800 |
| 2023-04-04 | 5.510 | 5.510 | 5.390 | 5.420 | 5.420 | 32,600 |
| 2023-04-03 | 5.700 | 5.770 | 5.460 | 5.550 | 5.550 | 44,700 |
| 2023-03-31 | 5.780 | 5.780 | 5.540 | 5.570 | 5.570 | 11,500 |
| 2023-03-30 | 5.640 | 5.730 | 5.470 | 5.640 | 5.640 | 33,400 |
| 2023-03-29 | 5.680 | 5.700 | 5.550 | 5.590 | 5.590 | 4,700 |
| 2023-03-28 | 5.590 | 5.650 | 5.480 | 5.650 | 5.650 | 16,200 |
| 2023-03-27 | 5.210 | 5.490 | 5.180 | 5.490 | 5.490 | 12,900 |
| 2023-03-24 | 5.130 | 5.340 | 5.020 | 5.290 | 5.290 | 15,100 |
| 2023-03-23 | 5.510 | 5.570 | 5.200 | 5.260 | 5.260 | 99,100 |
| 2023-03-22 | 5.550 | 5.590 | 5.500 | 5.500 | 5.500 | 51,300 |
| 2023-03-21 | 5.460 | 5.720 | 5.460 | 5.650 | 5.650 | 37,500 |
| 2023-03-20 | 5.480 | 5.510 | 5.290 | 5.410 | 5.410 | 21,400 |
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.