Kolibri Global Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	3.740	3.870	3.700	3.700	3.700	37,200
2022-12-19	3.860	3.860	3.720	3.740	3.740	11,500
2022-12-16	3.870	3.890	3.750	3.870	3.870	21,700
2022-12-15	4.000	4.000	3.750	3.870	3.870	48,900
2022-12-14	3.770	4.000	3.770	3.920	3.920	158,400
2022-12-13	3.540	3.850	3.540	3.690	3.690	109,100
2022-12-12	3.410	3.450	3.330	3.450	3.450	57,500
2022-12-09	3.480	3.560	3.330	3.490	3.490	38,900
2022-12-08	3.640	3.650	3.480	3.480	3.480	47,100
2022-12-07	3.540	3.700	3.500	3.500	3.500	33,200
2022-12-06	3.730	3.770	3.540	3.540	3.540	28,000
2022-12-05	3.970	3.970	3.650	3.760	3.760	61,800
2022-12-02	3.940	3.940	3.610	3.810	3.810	59,600
2022-12-01	3.800	4.030	3.800	3.890	3.890	82,800
2022-11-30	3.330	3.810	3.330	3.810	3.810	66,600
2022-11-29	3.240	3.350	3.220	3.330	3.330	41,300
2022-11-28	3.050	3.200	3.050	3.140	3.140	70,600
2022-11-25	3.150	3.150	3.090	3.100	3.100	12,400
2022-11-24	3.030	3.120	3.030	3.090	3.090	12,100
2022-11-23	3.100	3.100	3.030	3.070	3.070	13,600
2022-11-22	3.050	3.200	3.050	3.150	3.150	29,400
2022-11-21	3.180	3.190	3.010	3.030	3.030	37,600
2022-11-18	3.240	3.240	3.060	3.230	3.230	46,200
2022-11-17	3.310	3.360	3.230	3.250	3.250	84,200
2022-11-16	3.420	3.420	3.300	3.300	3.300	30,300
2022-11-15	3.540	3.550	3.360	3.500	3.500	34,000
2022-11-14	3.350	3.550	3.350	3.440	3.440	35,300
2022-11-11	3.440	3.500	3.320	3.430	3.430	67,300
2022-11-10	3.650	3.650	3.320	3.430	3.430	68,700
2022-11-09	3.600	3.600	3.200	3.270	3.270	130,200
2022-11-08	3.780	3.800	3.500	3.550	3.550	107,200
2022-11-07	3.470	3.780	3.450	3.640	3.640	205,900
2022-11-04	3.330	3.600	3.270	3.470	3.470	189,500
2022-11-03	3.150	3.200	2.950	3.100	3.100	72,200
2022-11-02	3.170	3.180	3.030	3.060	3.060	30,700
2022-11-01	2.990	3.220	2.910	3.040	3.040	76,200
2022-10-31	2.750	2.980	2.750	2.970	2.970	31,100
2022-10-28	2.760	2.800	2.690	2.790	2.790	44,900
2022-10-27	2.880	2.950	2.760	2.770	2.770	53,300
2022-10-26	2.790	2.870	2.790	2.790	2.790	14,900
2022-10-25	2.800	2.850	2.750	2.750	2.750	70,200
2022-10-24	2.720	2.870	2.690	2.870	2.870	43,700
2022-10-21	2.480	2.700	2.460	2.690	2.690	125,000
2022-10-20	2.460	2.660	2.460	2.510	2.510	76,100
2022-10-19	2.120	2.420	2.120	2.420	2.420	50,000
2022-10-18	2.120	2.120	2.030	2.100	2.100	33,600
2022-10-17	2.130	2.200	2.110	2.150	2.150	18,600
2022-10-14	2.100	2.130	2.060	2.130	2.130	4,600
2022-10-13	2.020	2.110	2.020	2.080	2.080	11,000
2022-10-12	2.110	2.110	2.030	2.060	2.060	25,400
2022-10-11	2.120	2.120	2.060	2.080	2.080	4,300
2022-10-07	2.110	2.250	2.110	2.150	2.150	119,200
2022-10-06	2.060	2.140	2.060	2.140	2.140	12,700
2022-10-05	2.070	2.100	2.050	2.080	2.080	14,700
2022-10-04	2.000	2.180	1.970	2.090	2.090	44,900
2022-10-03	2.100	2.110	1.960	2.000	2.000	12,200
2022-09-30	1.960	2.020	1.950	1.950	1.950	15,100
2022-09-29	2.010	2.010	1.880	1.930	1.930	10,100
2022-09-28	2.050	2.070	1.900	1.980	1.980	20,200
2022-09-27	1.910	2.000	1.890	1.990	1.990	35,400

← NewerPage 17 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.