Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.580 | 5.590 | 5.210 | 5.590 | 5.590 | 63,900 |
| 2023-03-16 | 5.490 | 5.660 | 5.310 | 5.590 | 5.590 | 92,600 |
| 2023-03-15 | 5.130 | 5.520 | 4.990 | 5.350 | 5.350 | 135,200 |
| 2023-03-14 | 5.430 | 5.620 | 5.410 | 5.500 | 5.500 | 37,400 |
| 2023-03-13 | 5.240 | 5.780 | 5.230 | 5.530 | 5.530 | 107,900 |
| 2023-03-10 | 5.730 | 5.740 | 5.400 | 5.500 | 5.500 | 85,200 |
| 2023-03-09 | 6.070 | 6.070 | 5.680 | 5.740 | 5.740 | 60,700 |
| 2023-03-08 | 5.850 | 5.850 | 5.550 | 5.690 | 5.690 | 40,500 |
| 2023-03-07 | 6.350 | 6.350 | 5.750 | 5.850 | 5.850 | 51,000 |
| 2023-03-06 | 6.780 | 6.920 | 6.240 | 6.380 | 6.380 | 58,400 |
| 2023-03-03 | 5.960 | 6.890 | 5.880 | 6.750 | 6.750 | 90,900 |
| 2023-03-02 | 5.930 | 5.990 | 5.770 | 5.870 | 5.870 | 32,300 |
| 2023-03-01 | 5.680 | 5.980 | 5.300 | 5.980 | 5.980 | 116,700 |
| 2023-02-28 | 5.660 | 5.680 | 5.270 | 5.600 | 5.600 | 116,900 |
| 2023-02-27 | 5.680 | 5.770 | 5.490 | 5.550 | 5.550 | 40,800 |
| 2023-02-24 | 5.540 | 5.700 | 5.470 | 5.690 | 5.690 | 61,400 |
| 2023-02-23 | 5.640 | 5.850 | 5.510 | 5.650 | 5.650 | 38,000 |
| 2023-02-22 | 5.440 | 5.550 | 5.300 | 5.480 | 5.480 | 162,000 |
| 2023-02-21 | 5.820 | 5.980 | 5.480 | 5.500 | 5.500 | 111,000 |
| 2023-02-17 | 6.120 | 6.120 | 5.960 | 6.010 | 6.010 | 28,900 |
| 2023-02-16 | 6.280 | 6.450 | 6.010 | 6.150 | 6.150 | 32,700 |
| 2023-02-15 | 6.400 | 6.560 | 6.160 | 6.190 | 6.190 | 86,300 |
| 2023-02-14 | 5.910 | 6.350 | 5.800 | 6.350 | 6.350 | 84,800 |
| 2023-02-13 | 5.850 | 6.030 | 5.720 | 5.970 | 5.970 | 76,300 |
| 2023-02-10 | 5.540 | 5.900 | 5.420 | 5.790 | 5.790 | 95,400 |
| 2023-02-09 | 5.540 | 5.640 | 5.230 | 5.520 | 5.520 | 152,600 |
| 2023-02-08 | 5.210 | 5.750 | 5.200 | 5.570 | 5.570 | 203,500 |
| 2023-02-07 | 6.500 | 6.560 | 5.260 | 5.300 | 5.300 | 670,000 |
| 2023-02-06 | 7.420 | 7.420 | 6.560 | 6.660 | 6.660 | 135,500 |
| 2023-02-03 | 7.320 | 7.780 | 7.190 | 7.370 | 7.370 | 55,700 |
| 2023-02-02 | 7.700 | 7.700 | 7.310 | 7.400 | 7.400 | 80,700 |
| 2023-02-01 | 7.440 | 7.730 | 7.280 | 7.570 | 7.570 | 123,000 |
| 2023-01-31 | 6.850 | 7.420 | 6.770 | 7.370 | 7.370 | 139,500 |
| 2023-01-30 | 6.950 | 7.060 | 6.750 | 6.850 | 6.850 | 93,500 |
| 2023-01-27 | 6.840 | 7.150 | 6.750 | 6.920 | 6.920 | 239,000 |
| 2023-01-26 | 6.440 | 6.710 | 6.440 | 6.710 | 6.710 | 91,100 |
| 2023-01-25 | 6.400 | 6.420 | 6.200 | 6.400 | 6.400 | 57,000 |
| 2023-01-24 | 6.600 | 6.670 | 6.310 | 6.340 | 6.340 | 49,600 |
| 2023-01-23 | 6.640 | 6.700 | 6.540 | 6.680 | 6.680 | 207,700 |
| 2023-01-20 | 6.120 | 6.580 | 6.030 | 6.580 | 6.580 | 79,000 |
| 2023-01-19 | 6.010 | 6.170 | 5.830 | 6.160 | 6.160 | 114,900 |
| 2023-01-18 | 6.210 | 6.640 | 6.080 | 6.200 | 6.200 | 242,800 |
| 2023-01-17 | 6.600 | 6.600 | 5.610 | 6.080 | 6.080 | 145,100 |
| 2023-01-16 | 5.630 | 6.570 | 5.630 | 6.570 | 6.570 | 279,800 |
| 2023-01-13 | 5.080 | 5.600 | 5.080 | 5.600 | 5.600 | 243,700 |
| 2023-01-12 | 4.870 | 5.030 | 4.710 | 5.020 | 5.020 | 136,000 |
| 2023-01-11 | 4.460 | 4.800 | 4.440 | 4.800 | 4.800 | 109,700 |
| 2023-01-10 | 4.240 | 4.440 | 4.040 | 4.440 | 4.440 | 130,800 |
| 2023-01-09 | 3.910 | 4.250 | 3.910 | 4.200 | 4.200 | 255,400 |
| 2023-01-06 | 3.740 | 3.830 | 3.720 | 3.830 | 3.830 | 10,300 |
| 2023-01-05 | 3.720 | 3.770 | 3.670 | 3.670 | 3.670 | 11,800 |
| 2023-01-04 | 3.830 | 3.830 | 3.690 | 3.730 | 3.730 | 38,700 |
| 2023-01-03 | 4.050 | 4.050 | 3.660 | 3.850 | 3.850 | 53,500 |
| 2022-12-30 | 4.020 | 4.040 | 3.900 | 3.980 | 3.980 | 37,200 |
| 2022-12-29 | 3.760 | 4.060 | 3.650 | 4.020 | 4.020 | 221,900 |
| 2022-12-28 | 3.650 | 3.760 | 3.610 | 3.760 | 3.760 | 19,700 |
| 2022-12-23 | 3.640 | 3.690 | 3.610 | 3.610 | 3.610 | 109,500 |
| 2022-12-22 | 3.720 | 3.730 | 3.590 | 3.660 | 3.660 | 51,900 |
| 2022-12-21 | 3.750 | 3.940 | 3.720 | 3.750 | 3.750 | 72,400 |
| 2022-12-20 | 3.740 | 3.870 | 3.700 | 3.700 | 3.700 | 37,200 |
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.