Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.410 | 7.460 | 7.150 | 7.460 | 7.460 | 50,300 |
| 2026-07-20 | 7.200 | 7.420 | 7.170 | 7.390 | 7.390 | 7,800 |
| 2026-07-17 | 7.230 | 7.460 | 7.150 | 7.460 | 7.460 | 6,000 |
| 2026-07-16 | 7.250 | 7.360 | 7.120 | 7.240 | 7.240 | 8,600 |
| 2026-07-15 | 7.530 | 7.530 | 7.080 | 7.260 | 7.260 | 5,300 |
| 2026-07-14 | 7.390 | 7.490 | 7.270 | 7.490 | 7.490 | 15,100 |
| 2026-07-13 | 7.080 | 7.290 | 7.080 | 7.250 | 7.250 | 8,400 |
| 2026-07-10 | 7.290 | 7.290 | 6.850 | 6.930 | 6.930 | 21,200 |
| 2026-07-09 | 7.770 | 7.770 | 7.250 | 7.320 | 7.320 | 29,300 |
| 2026-07-08 | 7.040 | 7.460 | 7.040 | 7.340 | 7.340 | 31,000 |
| 2026-07-07 | 6.780 | 6.980 | 6.780 | 6.900 | 6.900 | 6,000 |
| 2026-07-06 | 6.590 | 6.770 | 6.550 | 6.660 | 6.660 | 6,700 |
| 2026-07-03 | 6.700 | 6.710 | 6.370 | 6.610 | 6.610 | 2,800 |
| 2026-07-02 | 6.700 | 6.810 | 6.530 | 6.700 | 6.700 | 17,500 |
| 2026-06-30 | 6.920 | 7.220 | 6.920 | 7.030 | 7.030 | 27,600 |
| 2026-06-29 | 6.480 | 6.990 | 6.480 | 6.810 | 6.810 | 17,600 |
| 2026-06-26 | 6.430 | 6.620 | 6.400 | 6.480 | 6.480 | 9,700 |
| 2026-06-25 | 6.500 | 6.540 | 6.350 | 6.480 | 6.480 | 14,600 |
| 2026-06-24 | 6.800 | 6.940 | 6.450 | 6.500 | 6.500 | 11,500 |
| 2026-06-23 | 6.820 | 7.080 | 6.820 | 7.030 | 7.030 | 7,000 |
| 2026-06-22 | 7.000 | 7.080 | 6.650 | 6.760 | 6.760 | 17,800 |
| 2026-06-19 | 6.910 | 7.080 | 6.910 | 6.990 | 6.990 | 4,000 |
| 2026-06-18 | 6.990 | 6.990 | 6.740 | 6.900 | 6.900 | 10,800 |
| 2026-06-17 | 7.020 | 7.250 | 6.900 | 7.170 | 7.170 | 16,100 |
| 2026-06-16 | 6.830 | 6.950 | 6.750 | 6.950 | 6.950 | 21,900 |
| 2026-06-15 | 7.060 | 7.100 | 6.830 | 6.960 | 6.960 | 37,800 |
| 2026-06-12 | 7.480 | 7.540 | 7.320 | 7.490 | 7.490 | 18,600 |
| 2026-06-11 | 8.150 | 8.150 | 7.440 | 7.460 | 7.460 | 51,200 |
| 2026-06-10 | 7.330 | 7.810 | 7.330 | 7.720 | 7.720 | 28,500 |
| 2026-06-09 | 7.450 | 7.460 | 7.190 | 7.350 | 7.350 | 31,500 |
| 2026-06-08 | 7.460 | 7.770 | 7.460 | 7.660 | 7.660 | 9,600 |
| 2026-06-05 | 7.850 | 7.850 | 7.430 | 7.480 | 7.480 | 19,100 |
| 2026-06-04 | 7.690 | 7.980 | 7.630 | 7.880 | 7.880 | 12,400 |
| 2026-06-03 | 7.550 | 7.840 | 7.540 | 7.840 | 7.840 | 21,400 |
| 2026-06-02 | 7.470 | 7.590 | 7.370 | 7.590 | 7.590 | 10,300 |
| 2026-06-01 | 7.060 | 7.610 | 7.060 | 7.450 | 7.450 | 26,700 |
| 2026-05-29 | 7.140 | 7.140 | 6.930 | 7.060 | 7.060 | 32,800 |
| 2026-05-28 | 7.080 | 7.250 | 7.020 | 7.160 | 7.160 | 32,500 |
| 2026-05-27 | 7.270 | 7.270 | 6.910 | 6.950 | 6.950 | 31,600 |
| 2026-05-26 | 8.000 | 8.000 | 7.310 | 7.420 | 7.420 | 87,900 |
| 2026-05-25 | 7.820 | 8.120 | 7.780 | 7.780 | 7.780 | 9,300 |
| 2026-05-22 | 8.180 | 8.180 | 8.010 | 8.140 | 8.140 | 17,300 |
| 2026-05-21 | 8.620 | 8.740 | 8.170 | 8.190 | 8.190 | 23,100 |
| 2026-05-20 | 8.710 | 8.850 | 8.500 | 8.580 | 8.580 | 47,400 |
| 2026-05-19 | 8.470 | 9.100 | 8.470 | 8.760 | 8.760 | 87,000 |
| 2026-05-15 | 7.510 | 8.420 | 7.510 | 8.400 | 8.400 | 94,500 |
| 2026-05-14 | 7.530 | 7.530 | 7.120 | 7.500 | 7.500 | 19,200 |
| 2026-05-13 | 7.410 | 7.410 | 7.140 | 7.230 | 7.230 | 14,200 |
| 2026-05-12 | 7.410 | 7.450 | 7.220 | 7.420 | 7.420 | 15,700 |
| 2026-05-11 | 7.130 | 7.400 | 7.130 | 7.380 | 7.380 | 12,000 |
| 2026-05-08 | 7.200 | 7.200 | 7.010 | 7.070 | 7.070 | 10,300 |
| 2026-05-07 | 7.160 | 7.230 | 6.870 | 7.210 | 7.210 | 24,800 |
| 2026-05-06 | 7.500 | 7.500 | 7.140 | 7.190 | 7.190 | 23,800 |
| 2026-05-05 | 7.860 | 7.910 | 7.700 | 7.740 | 7.740 | 14,000 |
| 2026-05-04 | 7.970 | 8.040 | 7.770 | 7.790 | 7.790 | 27,300 |
| 2026-05-01 | 7.680 | 7.960 | 7.610 | 7.940 | 7.940 | 29,000 |
| 2026-04-30 | 7.660 | 7.980 | 7.590 | 7.810 | 7.810 | 32,700 |
| 2026-04-29 | 7.700 | 7.980 | 7.600 | 7.940 | 7.940 | 34,000 |
| 2026-04-28 | 7.840 | 7.900 | 7.630 | 7.680 | 7.680 | 49,000 |
| 2026-04-27 | 7.490 | 7.880 | 7.420 | 7.710 | 7.710 | 32,100 |
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.