Kolibri Global Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.010	2.100	1.920	1.970	1.970	34,300
2022-09-23	2.130	2.130	1.840	2.060	2.060	51,300
2022-09-22	2.120	2.240	2.060	2.170	2.170	17,300
2022-09-21	2.140	2.200	2.090	2.090	2.090	23,500
2022-09-20	2.060	2.200	2.040	2.200	2.200	7,600
2022-09-19	2.130	2.280	2.090	2.090	2.090	22,500
2022-09-16	2.250	2.250	2.000	2.060	2.060	17,400
2022-09-15	2.190	2.320	2.160	2.200	2.200	5,500
2022-09-14	2.120	2.280	2.080	2.280	2.280	28,100
2022-09-13	2.080	2.090	2.080	2.080	2.080	3,200
2022-09-12	2.090	2.130	2.070	2.070	2.070	11,000
2022-09-09	2.030	2.100	2.030	2.100	2.100	3,300
2022-09-08	2.060	2.060	2.010	2.050	2.050	6,700
2022-09-07	2.160	2.180	2.030	2.070	2.070	9,900
2022-09-06	2.190	2.190	2.140	2.150	2.150	13,800
2022-09-02	2.020	2.110	2.000	2.110	2.110	5,700
2022-09-01	2.050	2.050	1.920	2.040	2.040	9,200
2022-08-31	2.160	2.160	2.100	2.100	2.100	17,700
2022-08-30	2.190	2.190	2.070	2.120	2.120	41,700
2022-08-29	2.220	2.240	2.220	2.240	2.240	6,300
2022-08-26	2.210	2.230	2.140	2.170	2.170	15,300
2022-08-25	2.150	2.200	2.140	2.190	2.190	18,600
2022-08-24	2.080	2.180	2.080	2.150	2.150	17,700
2022-08-23	2.000	2.140	2.000	2.070	2.070	14,800
2022-08-22	2.070	2.200	1.980	1.990	1.990	41,500
2022-08-19	2.210	2.210	2.100	2.180	2.180	4,400
2022-08-18	2.150	2.230	2.090	2.210	2.210	7,200
2022-08-17	2.090	2.190	2.070	2.120	2.120	16,400
2022-08-16	2.070	2.170	2.070	2.110	2.110	3,600
2022-08-15	2.120	2.150	2.020	2.020	2.020	28,200
2022-08-12	2.160	2.250	2.140	2.200	2.200	37,100
2022-08-11	2.080	2.160	2.010	2.160	2.160	55,800
2022-08-10	1.970	2.100	1.880	2.100	2.100	12,000
2022-08-09	2.000	2.200	1.960	1.960	1.960	71,300
2022-08-08	1.840	1.930	1.780	1.910	1.910	7,900
2022-08-05	1.850	1.920	1.750	1.840	1.840	2,900
2022-08-04	1.840	2.030	1.820	1.880	1.880	24,900
2022-08-03	1.760	1.890	1.760	1.870	1.870	47,300
2022-08-02	1.950	1.950	1.740	1.840	1.840	22,200
2022-07-29	1.790	1.930	1.760	1.890	1.890	29,700
2022-07-28	1.710	1.750	1.660	1.750	1.750	18,300
2022-07-27	1.680	1.760	1.650	1.720	1.720	10,900
2022-07-26	1.790	1.790	1.730	1.750	1.750	1,900
2022-07-25	1.710	1.870	1.620	1.760	1.760	14,900
2022-07-22	1.820	1.900	1.670	1.740	1.740	18,900
2022-07-21	1.840	1.890	1.770	1.860	1.860	6,700
2022-07-20	1.880	2.000	1.810	1.850	1.850	19,200
2022-07-19	1.920	1.960	1.750	1.890	1.890	18,400
2022-07-18	1.800	1.890	1.700	1.890	1.890	17,400
2022-07-15	1.790	1.790	1.730	1.750	1.750	4,900
2022-07-14	1.850	1.870	1.680	1.720	1.720	16,100
2022-07-13	1.590	1.820	1.590	1.820	1.820	8,500
2022-07-12	1.740	1.830	1.680	1.810	1.810	16,100
2022-07-11	1.850	1.850	1.670	1.850	1.850	9,600
2022-07-08	1.510	1.870	1.510	1.840	1.840	10,800
2022-07-07	1.500	1.750	1.500	1.630	1.630	113,000
2022-07-06	1.580	1.580	1.420	1.480	1.480	41,800
2022-07-05	1.670	1.670	1.500	1.550	1.550	77,300
2022-07-04	1.690	1.790	1.690	1.790	1.790	16,600
2022-06-30	1.770	1.780	1.680	1.730	1.730	44,100

← NewerPage 18 of 21 · 1,259 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.