Kolibri Global Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.440	8.550	8.160	8.390	8.390	17,700
2025-05-09	8.100	8.330	8.000	8.130	8.130	23,600
2025-05-08	8.380	8.540	8.100	8.180	8.180	22,300
2025-05-07	8.920	8.930	8.330	8.400	8.400	38,400
2025-05-06	8.680	9.020	8.600	8.950	8.950	53,800
2025-05-05	9.310	9.310	8.600	8.670	8.670	47,800
2025-05-02	9.500	9.740	9.310	9.310	9.310	36,400
2025-05-01	9.530	10.000	9.440	9.530	9.530	37,300
2025-04-30	9.640	9.640	9.300	9.350	9.350	39,400
2025-04-29	9.340	9.900	9.340	9.650	9.650	25,000
2025-04-28	9.770	9.960	9.330	9.430	9.430	26,100
2025-04-25	9.680	9.900	9.620	9.690	9.690	299,000
2025-04-24	9.520	9.910	9.520	9.610	9.610	11,000
2025-04-23	9.770	10.020	9.550	9.560	9.560	20,800
2025-04-22	9.500	10.110	9.500	9.760	9.760	30,000
2025-04-21	10.010	10.060	9.430	9.440	9.440	26,300
2025-04-17	9.960	10.280	9.850	9.860	9.860	28,200
2025-04-16	9.600	10.030	9.590	9.930	9.930	39,100
2025-04-15	9.330	9.900	9.330	9.570	9.570	45,300
2025-04-14	9.520	9.800	9.120	9.300	9.300	82,100
2025-04-11	9.550	9.670	9.080	9.620	9.620	41,900
2025-04-10	9.700	9.750	9.350	9.550	9.550	20,200
2025-04-09	9.100	10.000	9.100	9.780	9.780	91,100
2025-04-08	10.070	10.240	9.120	9.310	9.310	54,600
2025-04-07	8.910	10.110	8.910	9.660	9.660	54,600
2025-04-04	11.140	11.140	9.820	9.900	9.900	93,600
2025-04-03	11.990	11.990	10.980	11.150	11.150	84,000
2025-04-02	12.560	12.750	12.170	12.320	12.320	69,300
2025-04-01	12.140	12.800	11.700	12.710	12.710	92,700
2025-03-31	11.700	12.460	11.690	12.010	12.010	128,900
2025-03-28	11.990	11.990	11.300	11.930	11.930	67,600
2025-03-27	11.200	12.210	10.950	11.770	11.770	106,100
2025-03-26	10.020	11.230	9.490	11.210	11.210	129,200
2025-03-25	10.400	10.430	10.170	10.240	10.240	33,800
2025-03-24	10.390	10.530	10.150	10.430	10.430	24,800
2025-03-21	10.450	10.450	10.170	10.310	10.310	29,700
2025-03-20	10.760	11.000	10.380	10.560	10.560	32,100
2025-03-19	10.600	10.940	10.250	10.880	10.880	46,000
2025-03-18	11.630	11.740	10.520	10.520	10.520	59,300
2025-03-17	11.580	11.840	11.280	11.660	11.660	66,900
2025-03-14	10.730	10.980	10.600	10.930	10.930	34,300
2025-03-13	11.350	11.360	10.520	10.650	10.650	37,800
2025-03-12	11.190	11.610	11.030	11.380	11.380	24,900
2025-03-11	10.570	11.310	10.570	11.200	11.200	39,200
2025-03-10	11.200	11.210	10.630	10.630	10.630	61,700
2025-03-07	11.000	11.530	11.000	11.250	11.250	29,800
2025-03-06	11.080	11.180	10.570	10.990	10.990	65,800
2025-03-05	12.150	12.940	11.100	11.130	11.130	63,000
2025-03-04	10.080	12.270	10.080	12.120	12.120	104,600
2025-03-03	10.500	11.490	10.490	10.980	10.980	65,600
2025-02-28	10.500	11.010	10.390	11.010	11.010	34,900
2025-02-27	10.730	11.370	10.710	10.780	10.780	41,300
2025-02-26	11.230	11.230	10.680	10.810	10.810	68,600
2025-02-25	12.190	12.190	11.150	11.300	11.300	73,200
2025-02-24	12.850	13.000	11.890	12.080	12.080	79,500
2025-02-21	12.520	12.520	11.510	11.740	11.740	98,000
2025-02-20	13.300	13.300	11.850	12.030	12.030	90,600
2025-02-19	13.650	13.750	12.990	13.060	13.060	89,800
2025-02-18	12.150	13.880	12.070	13.490	13.490	203,400
2025-02-14	12.200	12.200	11.710	12.050	12.050	24,800

← NewerPage 7 of 21 · 1,256 trading daysOlder →

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.