Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.310 | 8.110 | 7.310 | 7.490 | 7.490 | 111,500 |
| 2026-04-23 | 7.370 | 7.890 | 7.300 | 7.570 | 7.570 | 70,100 |
| 2026-04-22 | 7.020 | 7.420 | 6.990 | 7.360 | 7.360 | 15,900 |
| 2026-04-21 | 6.890 | 7.030 | 6.820 | 7.010 | 7.010 | 16,400 |
| 2026-04-20 | 6.910 | 7.000 | 6.840 | 6.900 | 6.900 | 16,400 |
| 2026-04-17 | 6.840 | 6.840 | 6.440 | 6.700 | 6.700 | 41,400 |
| 2026-04-16 | 7.100 | 7.200 | 7.040 | 7.200 | 7.200 | 13,500 |
| 2026-04-15 | 6.940 | 7.120 | 6.930 | 7.090 | 7.090 | 17,000 |
| 2026-04-14 | 7.250 | 7.260 | 6.790 | 6.860 | 6.860 | 34,100 |
| 2026-04-13 | 7.570 | 7.930 | 7.270 | 7.310 | 7.310 | 40,000 |
| 2026-04-10 | 6.930 | 7.010 | 6.810 | 6.960 | 6.960 | 25,500 |
| 2026-04-09 | 7.130 | 7.290 | 6.870 | 6.970 | 6.970 | 20,100 |
| 2026-04-08 | 6.880 | 7.060 | 6.390 | 7.030 | 7.030 | 31,000 |
| 2026-04-07 | 7.430 | 7.710 | 7.430 | 7.530 | 7.530 | 29,400 |
| 2026-04-06 | 7.290 | 7.510 | 7.130 | 7.400 | 7.400 | 19,000 |
| 2026-04-02 | 7.370 | 7.700 | 7.330 | 7.380 | 7.380 | 36,400 |
| 2026-04-01 | 7.470 | 7.470 | 6.950 | 7.030 | 7.030 | 37,600 |
| 2026-03-31 | 8.070 | 8.080 | 7.380 | 7.680 | 7.680 | 40,300 |
| 2026-03-30 | 8.290 | 8.450 | 7.830 | 7.970 | 7.970 | 42,000 |
| 2026-03-27 | 7.820 | 8.220 | 7.780 | 8.140 | 8.140 | 40,600 |
| 2026-03-26 | 7.620 | 7.910 | 7.570 | 7.770 | 7.770 | 20,900 |
| 2026-03-25 | 7.780 | 7.780 | 7.460 | 7.520 | 7.520 | 39,200 |
| 2026-03-24 | 7.000 | 7.700 | 6.950 | 7.610 | 7.610 | 65,300 |
| 2026-03-23 | 6.910 | 6.990 | 6.450 | 6.990 | 6.990 | 39,700 |
| 2026-03-20 | 6.520 | 7.020 | 6.520 | 6.910 | 6.910 | 61,400 |
| 2026-03-19 | 6.370 | 6.770 | 6.350 | 6.530 | 6.530 | 33,700 |
| 2026-03-18 | 6.500 | 6.850 | 6.500 | 6.850 | 6.850 | 17,600 |
| 2026-03-17 | 6.470 | 6.700 | 6.370 | 6.490 | 6.490 | 23,500 |
| 2026-03-16 | 6.470 | 6.540 | 6.310 | 6.400 | 6.400 | 34,300 |
| 2026-03-13 | 6.800 | 6.990 | 6.500 | 6.600 | 6.600 | 36,100 |
| 2026-03-12 | 6.800 | 6.980 | 6.660 | 6.880 | 6.880 | 36,100 |
| 2026-03-11 | 6.380 | 6.760 | 6.320 | 6.720 | 6.720 | 26,700 |
| 2026-03-10 | 6.450 | 6.630 | 6.180 | 6.280 | 6.280 | 41,069 |
| 2026-03-09 | 6.370 | 6.670 | 6.300 | 6.510 | 6.510 | 65,710 |
| 2026-03-06 | 6.530 | 6.530 | 6.190 | 6.300 | 6.300 | 32,400 |
| 2026-03-05 | 6.300 | 6.480 | 6.130 | 6.400 | 6.400 | 44,800 |
| 2026-03-04 | 5.640 | 6.290 | 5.480 | 6.260 | 6.260 | 87,900 |
| 2026-03-03 | 5.550 | 5.970 | 5.490 | 5.910 | 5.910 | 45,300 |
| 2026-03-02 | 5.620 | 5.620 | 5.310 | 5.490 | 5.490 | 22,200 |
| 2026-02-27 | 5.290 | 5.290 | 5.060 | 5.170 | 5.170 | 14,800 |
| 2026-02-26 | 5.230 | 5.240 | 5.100 | 5.150 | 5.150 | 29,100 |
| 2026-02-25 | 5.410 | 5.410 | 5.210 | 5.280 | 5.280 | 14,100 |
| 2026-02-24 | 5.480 | 5.550 | 5.350 | 5.440 | 5.440 | 13,300 |
| 2026-02-23 | 5.380 | 5.570 | 5.260 | 5.490 | 5.490 | 27,800 |
| 2026-02-20 | 5.360 | 5.410 | 5.230 | 5.340 | 5.340 | 6,900 |
| 2026-02-19 | 5.360 | 5.610 | 5.280 | 5.400 | 5.400 | 44,400 |
| 2026-02-18 | 5.200 | 5.390 | 5.050 | 5.340 | 5.340 | 41,300 |
| 2026-02-17 | 5.170 | 5.200 | 4.910 | 5.190 | 5.190 | 30,200 |
| 2026-02-13 | 5.030 | 5.170 | 5.010 | 5.160 | 5.160 | 5,700 |
| 2026-02-12 | 5.210 | 5.240 | 4.910 | 5.030 | 5.030 | 21,600 |
| 2026-02-11 | 5.060 | 5.220 | 5.050 | 5.210 | 5.210 | 20,900 |
| 2026-02-10 | 5.200 | 5.200 | 4.910 | 4.990 | 4.990 | 38,400 |
| 2026-02-09 | 5.230 | 5.280 | 5.190 | 5.210 | 5.210 | 6,700 |
| 2026-02-06 | 5.200 | 5.410 | 5.190 | 5.280 | 5.280 | 12,300 |
| 2026-02-05 | 5.300 | 5.350 | 5.140 | 5.190 | 5.190 | 24,900 |
| 2026-02-04 | 5.280 | 5.440 | 5.280 | 5.340 | 5.340 | 13,400 |
| 2026-02-03 | 5.360 | 5.480 | 5.250 | 5.300 | 5.300 | 35,700 |
| 2026-02-02 | 5.370 | 5.410 | 5.260 | 5.350 | 5.350 | 17,300 |
| 2026-01-30 | 5.280 | 5.490 | 5.260 | 5.450 | 5.450 | 22,300 |
| 2026-01-29 | 5.250 | 5.400 | 5.180 | 5.340 | 5.340 | 22,400 |
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.