Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.080 | 6.200 | 6.040 | 6.060 | 6.060 | 7,300 |
| 2025-10-30 | 6.140 | 6.150 | 6.030 | 6.070 | 6.070 | 8,200 |
| 2025-10-29 | 5.920 | 6.330 | 5.920 | 6.110 | 6.110 | 23,200 |
| 2025-10-28 | 6.230 | 6.230 | 6.000 | 6.000 | 6.000 | 30,700 |
| 2025-10-27 | 6.450 | 6.450 | 6.200 | 6.200 | 6.200 | 12,300 |
| 2025-10-24 | 6.580 | 6.580 | 6.400 | 6.440 | 6.440 | 7,400 |
| 2025-10-23 | 6.170 | 6.360 | 6.170 | 6.310 | 6.310 | 7,200 |
| 2025-10-22 | 6.250 | 6.250 | 6.020 | 6.110 | 6.110 | 20,000 |
| 2025-10-21 | 6.300 | 6.300 | 6.170 | 6.260 | 6.260 | 25,400 |
| 2025-10-20 | 6.830 | 6.900 | 6.290 | 6.290 | 6.290 | 21,600 |
| 2025-10-17 | 6.970 | 7.010 | 6.780 | 6.800 | 6.800 | 14,800 |
| 2025-10-16 | 7.250 | 7.350 | 6.940 | 6.980 | 6.980 | 28,800 |
| 2025-10-15 | 7.270 | 7.270 | 7.170 | 7.220 | 7.220 | 20,000 |
| 2025-10-14 | 7.470 | 7.470 | 7.220 | 7.250 | 7.250 | 18,400 |
| 2025-10-10 | 7.600 | 7.610 | 7.250 | 7.250 | 7.250 | 32,600 |
| 2025-10-09 | 8.000 | 8.000 | 7.650 | 7.680 | 7.680 | 17,700 |
| 2025-10-08 | 7.860 | 7.900 | 7.650 | 7.810 | 7.810 | 23,200 |
| 2025-10-07 | 7.570 | 7.870 | 7.270 | 7.870 | 7.870 | 49,800 |
| 2025-10-06 | 7.710 | 7.930 | 7.190 | 7.560 | 7.560 | 76,400 |
| 2025-10-03 | 7.680 | 7.990 | 7.680 | 7.870 | 7.870 | 12,000 |
| 2025-10-02 | 7.670 | 7.720 | 7.480 | 7.680 | 7.680 | 21,200 |
| 2025-10-01 | 7.700 | 7.740 | 7.600 | 7.670 | 7.670 | 15,400 |
| 2025-09-30 | 7.810 | 7.810 | 7.510 | 7.710 | 7.710 | 27,000 |
| 2025-09-29 | 8.060 | 8.090 | 7.860 | 7.860 | 7.860 | 9,600 |
| 2025-09-26 | 7.920 | 8.100 | 7.900 | 8.040 | 8.040 | 12,300 |
| 2025-09-25 | 7.770 | 7.990 | 7.770 | 7.910 | 7.910 | 24,600 |
| 2025-09-24 | 7.960 | 8.100 | 7.930 | 8.030 | 8.030 | 19,800 |
| 2025-09-23 | 7.930 | 8.150 | 7.890 | 7.910 | 7.910 | 21,200 |
| 2025-09-22 | 7.590 | 7.900 | 7.540 | 7.830 | 7.830 | 35,500 |
| 2025-09-19 | 7.970 | 8.010 | 7.570 | 7.590 | 7.590 | 43,100 |
| 2025-09-18 | 8.010 | 8.010 | 7.780 | 7.870 | 7.870 | 30,300 |
| 2025-09-17 | 8.240 | 8.700 | 8.000 | 8.000 | 8.000 | 80,100 |
| 2025-09-16 | 7.450 | 8.070 | 7.450 | 7.980 | 7.980 | 25,300 |
| 2025-09-15 | 7.480 | 7.660 | 7.430 | 7.480 | 7.480 | 22,600 |
| 2025-09-12 | 7.490 | 7.580 | 7.420 | 7.430 | 7.430 | 16,700 |
| 2025-09-11 | 7.480 | 7.510 | 7.360 | 7.500 | 7.500 | 20,000 |
| 2025-09-10 | 7.350 | 7.550 | 7.340 | 7.480 | 7.480 | 31,800 |
| 2025-09-09 | 7.100 | 7.430 | 7.100 | 7.330 | 7.330 | 16,600 |
| 2025-09-08 | 7.210 | 7.210 | 6.950 | 7.090 | 7.090 | 37,300 |
| 2025-09-05 | 7.390 | 7.390 | 7.160 | 7.210 | 7.210 | 33,600 |
| 2025-09-04 | 7.500 | 7.520 | 7.380 | 7.440 | 7.440 | 8,700 |
| 2025-09-03 | 7.330 | 7.580 | 7.330 | 7.490 | 7.490 | 15,200 |
| 2025-09-02 | 7.720 | 7.800 | 7.550 | 7.640 | 7.640 | 10,100 |
| 2025-08-29 | 7.730 | 7.740 | 7.630 | 7.710 | 7.710 | 6,000 |
| 2025-08-28 | 7.600 | 7.780 | 7.560 | 7.720 | 7.720 | 13,800 |
| 2025-08-27 | 7.530 | 7.640 | 7.520 | 7.610 | 7.610 | 14,400 |
| 2025-08-26 | 7.550 | 7.560 | 7.390 | 7.560 | 7.560 | 8,700 |
| 2025-08-25 | 7.750 | 7.750 | 7.510 | 7.600 | 7.600 | 19,500 |
| 2025-08-22 | 7.170 | 7.750 | 7.170 | 7.680 | 7.680 | 26,500 |
| 2025-08-21 | 7.360 | 7.410 | 7.210 | 7.280 | 7.280 | 15,400 |
| 2025-08-20 | 7.570 | 7.640 | 7.330 | 7.350 | 7.350 | 33,200 |
| 2025-08-19 | 7.820 | 7.840 | 7.560 | 7.570 | 7.570 | 36,900 |
| 2025-08-18 | 7.650 | 7.840 | 7.650 | 7.840 | 7.840 | 28,900 |
| 2025-08-15 | 7.780 | 7.890 | 7.780 | 7.860 | 7.860 | 14,400 |
| 2025-08-14 | 7.860 | 7.920 | 7.790 | 7.800 | 7.800 | 34,300 |
| 2025-08-13 | 8.230 | 8.250 | 7.800 | 7.800 | 7.800 | 42,800 |
| 2025-08-12 | 7.910 | 8.250 | 7.790 | 8.250 | 8.250 | 32,300 |
| 2025-08-11 | 8.600 | 8.600 | 7.780 | 7.960 | 7.960 | 29,700 |
| 2025-08-08 | 8.450 | 8.540 | 8.300 | 8.300 | 8.300 | 26,600 |
| 2025-08-07 | 8.260 | 8.470 | 8.140 | 8.300 | 8.300 | 39,600 |
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.