Kolibri Global Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.900	1.900	1.790	1.790	1.790	8,400
2022-06-28	1.870	1.970	1.870	1.880	1.880	19,500
2022-06-27	1.940	1.940	1.740	1.900	1.900	27,800
2022-06-24	1.730	1.960	1.690	1.960	1.960	46,500
2022-06-23	1.840	2.070	1.620	1.720	1.720	111,600
2022-06-22	1.820	1.840	1.750	1.840	1.840	19,400
2022-06-21	1.930	2.020	1.910	1.910	1.910	22,700
2022-06-20	1.860	1.960	1.860	1.920	1.920	38,800
2022-06-17	2.010	2.080	1.920	1.980	1.980	170,800
2022-06-16	2.330	2.330	1.850	2.100	2.100	133,500
2022-06-15	2.270	2.580	2.250	2.310	2.310	92,300
2022-06-14	2.470	2.550	2.350	2.400	2.400	85,300
2022-06-13	2.650	2.650	2.230	2.460	2.460	67,800
2022-06-10	2.740	2.740	2.560	2.650	2.650	14,700
2022-06-09	2.800	2.900	2.690	2.700	2.700	69,600
2022-06-08	2.860	2.870	2.680	2.840	2.840	49,200
2022-06-07	2.480	2.850	2.470	2.760	2.760	77,900
2022-06-06	2.640	2.640	2.480	2.520	2.520	56,500
2022-06-03	2.610	2.670	2.560	2.560	2.560	50,700
2022-06-02	2.570	2.620	2.500	2.550	2.550	27,900
2022-06-01	2.580	2.650	2.550	2.570	2.570	42,900
2022-05-31	2.450	2.560	2.420	2.520	2.520	98,000
2022-05-30	2.450	2.450	2.330	2.450	2.450	33,100
2022-05-27	2.400	2.460	2.340	2.450	2.450	74,700
2022-05-26	2.590	2.670	2.400	2.450	2.450	170,100
2022-05-25	2.480	2.720	2.470	2.480	2.480	78,200
2022-05-24	2.040	2.440	1.970	2.440	2.440	209,900
2022-05-20	2.230	2.230	1.960	2.030	2.030	110,200
2022-05-19	1.960	2.500	1.960	2.240	2.240	88,500
2022-05-18	0.200	0.210	0.190	0.190	1.900	33,230
2022-05-17	0.190	0.200	0.190	0.190	1.900	30,750
2022-05-16	0.190	0.200	0.190	0.190	1.900	21,970
2022-05-13	0.190	0.190	0.180	0.190	1.900	19,630
2022-05-12	0.190	0.190	0.180	0.180	1.800	15,720
2022-05-11	0.200	0.210	0.190	0.190	1.900	64,070
2022-05-10	0.200	0.220	0.190	0.210	2.100	138,940
2022-05-09	0.190	0.190	0.170	0.180	1.800	50,280
2022-05-06	0.200	0.210	0.190	0.200	2.000	56,950
2022-05-05	0.230	0.230	0.180	0.220	2.200	162,610
2022-05-04	0.230	0.240	0.210	0.220	2.200	94,090
2022-05-03	0.220	0.230	0.220	0.230	2.300	66,730
2022-05-02	0.240	0.240	0.220	0.220	2.200	69,840
2022-04-29	0.260	0.260	0.240	0.260	2.600	79,120
2022-04-28	0.280	0.280	0.250	0.260	2.600	36,160
2022-04-27	0.260	0.280	0.250	0.280	2.800	64,620
2022-04-26	0.270	0.280	0.250	0.260	2.600	63,870
2022-04-25	0.240	0.280	0.230	0.270	2.700	153,560
2022-04-22	0.260	0.270	0.240	0.250	2.500	79,360
2022-04-21	0.280	0.290	0.270	0.270	2.700	74,300
2022-04-20	0.290	0.300	0.280	0.280	2.800	85,520
2022-04-19	0.290	0.300	0.280	0.280	2.800	98,640
2022-04-18	0.320	0.340	0.300	0.300	3.000	263,570
2022-04-14	0.300	0.310	0.280	0.310	3.100	80,560
2022-04-13	0.300	0.300	0.280	0.290	2.900	68,170
2022-04-12	0.300	0.330	0.290	0.290	2.900	183,290
2022-04-11	0.330	0.330	0.290	0.300	3.000	202,150
2022-04-08	0.280	0.340	0.280	0.330	3.300	236,330
2022-04-07	0.270	0.310	0.270	0.300	3.000	130,710
2022-04-06	0.290	0.290	0.250	0.260	2.600	76,630
2022-04-05	0.310	0.310	0.250	0.280	2.800	234,140

← NewerPage 19 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.