Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.280 | 5.320 | 5.130 | 5.210 | 5.210 | 28,600 |
| 2026-01-27 | 5.370 | 5.440 | 5.260 | 5.370 | 5.370 | 18,200 |
| 2026-01-26 | 5.420 | 5.510 | 5.270 | 5.460 | 5.460 | 11,900 |
| 2026-01-23 | 5.350 | 5.480 | 5.300 | 5.360 | 5.360 | 30,900 |
| 2026-01-22 | 5.350 | 5.350 | 5.180 | 5.220 | 5.220 | 17,800 |
| 2026-01-21 | 5.080 | 5.460 | 5.080 | 5.340 | 5.340 | 36,900 |
| 2026-01-20 | 5.090 | 5.270 | 5.040 | 5.050 | 5.050 | 31,600 |
| 2026-01-19 | 5.080 | 5.230 | 5.080 | 5.080 | 5.080 | 8,700 |
| 2026-01-16 | 4.990 | 5.100 | 4.930 | 5.060 | 5.060 | 15,900 |
| 2026-01-15 | 5.210 | 5.210 | 4.930 | 5.000 | 5.000 | 21,800 |
| 2026-01-14 | 5.000 | 5.170 | 5.000 | 5.160 | 5.160 | 28,200 |
| 2026-01-13 | 4.940 | 4.980 | 4.770 | 4.950 | 4.950 | 21,500 |
| 2026-01-12 | 4.730 | 4.820 | 4.680 | 4.730 | 4.730 | 21,800 |
| 2026-01-09 | 4.900 | 4.940 | 4.690 | 4.720 | 4.720 | 31,400 |
| 2026-01-08 | 4.800 | 4.820 | 4.650 | 4.810 | 4.810 | 22,300 |
| 2026-01-07 | 4.940 | 4.940 | 4.740 | 4.750 | 4.750 | 20,200 |
| 2026-01-06 | 5.190 | 5.210 | 4.940 | 4.940 | 4.940 | 34,800 |
| 2026-01-05 | 5.430 | 5.430 | 5.110 | 5.190 | 5.190 | 52,700 |
| 2026-01-02 | 5.420 | 5.450 | 5.360 | 5.410 | 5.410 | 20,700 |
| 2025-12-31 | 5.520 | 5.520 | 5.360 | 5.410 | 5.410 | 19,500 |
| 2025-12-30 | 5.510 | 5.570 | 5.510 | 5.540 | 5.540 | 5,300 |
| 2025-12-29 | 5.640 | 5.700 | 5.480 | 5.480 | 5.480 | 20,500 |
| 2025-12-24 | 5.430 | 5.720 | 5.430 | 5.590 | 5.590 | 23,200 |
| 2025-12-23 | 5.110 | 5.460 | 5.110 | 5.420 | 5.420 | 14,300 |
| 2025-12-22 | 5.180 | 5.240 | 5.080 | 5.120 | 5.120 | 24,900 |
| 2025-12-19 | 5.290 | 5.360 | 5.180 | 5.210 | 5.210 | 15,200 |
| 2025-12-18 | 5.390 | 5.420 | 5.230 | 5.260 | 5.260 | 24,400 |
| 2025-12-17 | 5.390 | 5.430 | 5.160 | 5.400 | 5.400 | 46,000 |
| 2025-12-16 | 5.480 | 5.490 | 5.400 | 5.400 | 5.400 | 20,500 |
| 2025-12-15 | 5.580 | 5.580 | 5.440 | 5.490 | 5.490 | 25,000 |
| 2025-12-12 | 5.590 | 5.730 | 5.550 | 5.590 | 5.590 | 26,900 |
| 2025-12-11 | 5.530 | 5.620 | 5.440 | 5.600 | 5.600 | 17,300 |
| 2025-12-10 | 5.550 | 5.620 | 5.480 | 5.590 | 5.590 | 14,300 |
| 2025-12-09 | 5.460 | 5.570 | 5.400 | 5.520 | 5.520 | 14,661 |
| 2025-12-08 | 5.510 | 5.510 | 5.420 | 5.480 | 5.480 | 13,847 |
| 2025-12-05 | 5.660 | 5.910 | 5.540 | 5.570 | 5.570 | 28,700 |
| 2025-12-04 | 5.680 | 5.690 | 5.580 | 5.650 | 5.650 | 25,200 |
| 2025-12-03 | 5.570 | 5.730 | 5.510 | 5.690 | 5.690 | 12,700 |
| 2025-12-02 | 5.570 | 5.650 | 5.570 | 5.600 | 5.600 | 3,500 |
| 2025-12-01 | 5.610 | 5.710 | 5.600 | 5.650 | 5.650 | 8,300 |
| 2025-11-28 | 5.680 | 5.720 | 5.600 | 5.600 | 5.600 | 9,000 |
| 2025-11-27 | 5.690 | 5.760 | 5.690 | 5.710 | 5.710 | 1,300 |
| 2025-11-26 | 5.470 | 5.720 | 5.400 | 5.690 | 5.690 | 13,600 |
| 2025-11-25 | 5.450 | 5.480 | 5.230 | 5.470 | 5.470 | 17,300 |
| 2025-11-24 | 5.550 | 5.560 | 5.440 | 5.460 | 5.460 | 4,600 |
| 2025-11-21 | 5.550 | 5.670 | 5.460 | 5.550 | 5.550 | 29,900 |
| 2025-11-20 | 5.670 | 5.720 | 5.500 | 5.500 | 5.500 | 19,500 |
| 2025-11-19 | 5.750 | 5.750 | 5.650 | 5.670 | 5.670 | 5,800 |
| 2025-11-18 | 5.750 | 5.870 | 5.640 | 5.840 | 5.840 | 11,700 |
| 2025-11-17 | 5.640 | 5.920 | 5.640 | 5.810 | 5.810 | 20,800 |
| 2025-11-14 | 5.660 | 5.740 | 5.570 | 5.630 | 5.630 | 12,800 |
| 2025-11-13 | 5.660 | 5.670 | 5.510 | 5.580 | 5.580 | 12,700 |
| 2025-11-12 | 5.620 | 5.810 | 5.510 | 5.630 | 5.630 | 17,400 |
| 2025-11-11 | 5.930 | 5.930 | 5.830 | 5.890 | 5.890 | 3,800 |
| 2025-11-10 | 5.820 | 5.960 | 5.820 | 5.920 | 5.920 | 16,500 |
| 2025-11-07 | 5.750 | 5.820 | 5.670 | 5.820 | 5.820 | 11,900 |
| 2025-11-06 | 5.820 | 5.930 | 5.760 | 5.760 | 5.760 | 11,700 |
| 2025-11-05 | 5.890 | 5.980 | 5.840 | 5.860 | 5.860 | 4,900 |
| 2025-11-04 | 5.950 | 5.960 | 5.790 | 5.900 | 5.900 | 11,300 |
| 2025-11-03 | 6.080 | 6.180 | 5.960 | 5.960 | 5.960 | 11,400 |
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.