Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.920 | 8.220 | 7.920 | 8.090 | 8.090 | 15,800 |
| 2025-08-05 | 8.050 | 8.270 | 7.830 | 7.910 | 7.910 | 91,000 |
| 2025-08-01 | 8.410 | 8.450 | 8.070 | 8.160 | 8.160 | 43,900 |
| 2025-07-31 | 8.510 | 8.770 | 8.430 | 8.490 | 8.490 | 55,600 |
| 2025-07-30 | 8.770 | 8.810 | 8.430 | 8.590 | 8.590 | 39,500 |
| 2025-07-29 | 8.530 | 8.800 | 8.470 | 8.760 | 8.760 | 60,200 |
| 2025-07-28 | 8.360 | 8.510 | 8.230 | 8.490 | 8.490 | 26,900 |
| 2025-07-25 | 8.520 | 8.550 | 8.320 | 8.340 | 8.340 | 14,500 |
| 2025-07-24 | 8.530 | 8.610 | 8.410 | 8.490 | 8.490 | 21,600 |
| 2025-07-23 | 8.070 | 8.470 | 8.050 | 8.410 | 8.410 | 35,400 |
| 2025-07-22 | 7.860 | 8.090 | 7.860 | 7.990 | 7.990 | 35,200 |
| 2025-07-21 | 8.330 | 8.350 | 7.880 | 7.880 | 7.880 | 70,800 |
| 2025-07-18 | 8.260 | 8.430 | 8.160 | 8.350 | 8.350 | 44,900 |
| 2025-07-17 | 7.790 | 8.200 | 7.760 | 8.180 | 8.180 | 30,400 |
| 2025-07-16 | 7.820 | 7.930 | 7.600 | 7.690 | 7.690 | 30,800 |
| 2025-07-15 | 8.240 | 8.250 | 7.850 | 7.880 | 7.880 | 22,700 |
| 2025-07-14 | 8.120 | 8.190 | 7.980 | 8.180 | 8.180 | 27,100 |
| 2025-07-11 | 8.360 | 8.490 | 8.120 | 8.120 | 8.120 | 27,700 |
| 2025-07-10 | 8.490 | 8.490 | 8.290 | 8.370 | 8.370 | 28,000 |
| 2025-07-09 | 8.680 | 8.680 | 8.540 | 8.590 | 8.590 | 16,200 |
| 2025-07-08 | 8.490 | 8.810 | 8.350 | 8.670 | 8.670 | 42,500 |
| 2025-07-07 | 8.760 | 8.760 | 7.690 | 8.530 | 8.530 | 103,100 |
| 2025-07-04 | 8.950 | 9.020 | 8.830 | 9.000 | 9.000 | 10,500 |
| 2025-07-03 | 9.070 | 9.210 | 8.950 | 8.950 | 8.950 | 39,400 |
| 2025-07-02 | 10.500 | 10.570 | 8.870 | 9.080 | 9.080 | 139,200 |
| 2025-06-30 | 9.400 | 9.400 | 9.150 | 9.370 | 9.370 | 79,200 |
| 2025-06-27 | 9.390 | 9.480 | 9.190 | 9.380 | 9.380 | 79,500 |
| 2025-06-26 | 9.500 | 9.650 | 9.110 | 9.300 | 9.300 | 24,900 |
| 2025-06-25 | 9.280 | 9.510 | 9.150 | 9.510 | 9.510 | 27,800 |
| 2025-06-24 | 9.270 | 9.270 | 8.960 | 9.130 | 9.130 | 14,500 |
| 2025-06-23 | 9.490 | 9.660 | 9.190 | 9.280 | 9.280 | 39,400 |
| 2025-06-20 | 9.830 | 9.960 | 9.470 | 9.470 | 9.470 | 18,800 |
| 2025-06-19 | 9.960 | 9.960 | 9.780 | 9.850 | 9.850 | 5,300 |
| 2025-06-18 | 10.000 | 10.020 | 9.770 | 9.970 | 9.970 | 36,800 |
| 2025-06-17 | 9.660 | 10.160 | 9.570 | 9.900 | 9.900 | 45,900 |
| 2025-06-16 | 9.990 | 9.990 | 9.550 | 9.640 | 9.640 | 26,700 |
| 2025-06-13 | 9.880 | 10.060 | 9.750 | 9.980 | 9.980 | 54,800 |
| 2025-06-12 | 9.700 | 10.000 | 9.450 | 9.560 | 9.560 | 25,800 |
| 2025-06-11 | 9.490 | 9.930 | 9.460 | 9.720 | 9.720 | 29,600 |
| 2025-06-10 | 9.260 | 9.500 | 9.240 | 9.350 | 9.350 | 17,500 |
| 2025-06-09 | 9.350 | 9.350 | 9.080 | 9.280 | 9.280 | 10,800 |
| 2025-06-06 | 9.290 | 9.530 | 9.220 | 9.360 | 9.360 | 19,900 |
| 2025-06-05 | 9.210 | 9.510 | 9.120 | 9.140 | 9.140 | 19,100 |
| 2025-06-04 | 9.710 | 9.710 | 9.340 | 9.400 | 9.400 | 23,400 |
| 2025-06-03 | 9.890 | 9.990 | 9.690 | 9.700 | 9.700 | 22,600 |
| 2025-06-02 | 10.010 | 10.590 | 9.740 | 9.860 | 9.860 | 43,000 |
| 2025-05-30 | 9.940 | 10.060 | 9.690 | 10.050 | 10.050 | 22,500 |
| 2025-05-29 | 9.950 | 10.080 | 9.860 | 9.860 | 9.860 | 20,200 |
| 2025-05-28 | 10.020 | 10.100 | 9.670 | 9.940 | 9.940 | 26,800 |
| 2025-05-27 | 9.010 | 10.260 | 9.010 | 9.940 | 9.940 | 87,700 |
| 2025-05-26 | 8.890 | 9.220 | 8.890 | 9.130 | 9.130 | 7,300 |
| 2025-05-23 | 9.130 | 9.190 | 8.900 | 8.900 | 8.900 | 26,600 |
| 2025-05-22 | 8.730 | 9.220 | 8.510 | 9.120 | 9.120 | 33,200 |
| 2025-05-21 | 8.840 | 8.920 | 8.720 | 8.730 | 8.730 | 17,700 |
| 2025-05-20 | 9.130 | 9.160 | 8.830 | 8.900 | 8.900 | 21,000 |
| 2025-05-16 | 9.200 | 9.430 | 9.110 | 9.260 | 9.260 | 18,700 |
| 2025-05-15 | 9.850 | 9.860 | 9.200 | 9.210 | 9.210 | 30,400 |
| 2025-05-14 | 8.750 | 9.880 | 8.750 | 9.790 | 9.790 | 56,500 |
| 2025-05-13 | 8.430 | 8.760 | 8.430 | 8.640 | 8.640 | 23,200 |
| 2025-05-12 | 8.440 | 8.550 | 8.160 | 8.390 | 8.390 | 17,700 |
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.