Kolibri Global Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 12.040 | 12.200 | 11.860 | 12.010 | 12.010 | 59,800 |
| 2025-02-12 | 11.290 | 12.440 | 11.220 | 11.950 | 11.950 | 128,200 |
| 2025-02-11 | 10.960 | 11.300 | 10.950 | 11.260 | 11.260 | 25,300 |
| 2025-02-10 | 11.260 | 11.260 | 10.850 | 10.940 | 10.940 | 22,500 |
| 2025-02-07 | 11.280 | 11.500 | 11.110 | 11.270 | 11.270 | 30,400 |
| 2025-02-06 | 10.760 | 11.470 | 10.760 | 11.410 | 11.410 | 55,400 |
| 2025-02-05 | 10.400 | 11.030 | 10.000 | 10.770 | 10.770 | 326,800 |
| 2025-02-04 | 10.940 | 11.160 | 10.020 | 10.020 | 10.020 | 257,300 |
| 2025-02-03 | 10.840 | 10.920 | 10.550 | 10.750 | 10.750 | 25,100 |
| 2025-01-31 | 11.040 | 11.100 | 10.720 | 10.900 | 10.900 | 27,700 |
| 2025-01-30 | 10.010 | 11.160 | 10.010 | 11.040 | 11.040 | 65,800 |
| 2025-01-29 | 10.780 | 10.980 | 10.660 | 10.940 | 10.940 | 23,800 |
| 2025-01-28 | 10.640 | 11.010 | 10.610 | 10.900 | 10.900 | 45,300 |
| 2025-01-27 | 10.550 | 10.700 | 10.490 | 10.650 | 10.650 | 35,600 |
| 2025-01-24 | 10.490 | 10.690 | 10.400 | 10.670 | 10.670 | 19,100 |
| 2025-01-23 | 10.680 | 10.680 | 10.450 | 10.530 | 10.530 | 36,500 |
| 2025-01-22 | 10.000 | 10.700 | 9.970 | 10.500 | 10.500 | 33,200 |
| 2025-01-21 | 9.660 | 10.220 | 9.210 | 10.000 | 10.000 | 52,000 |
| 2025-01-20 | 9.730 | 9.730 | 9.520 | 9.550 | 9.550 | 6,800 |
| 2025-01-17 | 9.800 | 9.990 | 9.560 | 9.630 | 9.630 | 34,200 |
| 2025-01-16 | 9.390 | 9.820 | 9.360 | 9.820 | 9.820 | 51,600 |
| 2025-01-15 | 8.920 | 9.420 | 8.750 | 9.280 | 9.280 | 58,500 |
| 2025-01-14 | 9.190 | 9.200 | 8.660 | 9.000 | 9.000 | 44,500 |
| 2025-01-13 | 8.930 | 9.020 | 8.890 | 8.930 | 8.930 | 39,500 |
| 2025-01-10 | 8.680 | 8.940 | 8.460 | 8.840 | 8.840 | 26,500 |
| 2025-01-09 | 8.480 | 8.520 | 8.430 | 8.470 | 8.470 | 22,700 |
| 2025-01-08 | 8.240 | 8.690 | 8.240 | 8.500 | 8.500 | 36,500 |
| 2025-01-07 | 8.740 | 8.900 | 8.440 | 8.530 | 8.530 | 28,800 |
| 2025-01-06 | 8.010 | 8.720 | 7.980 | 8.710 | 8.710 | 59,700 |
| 2025-01-03 | 7.690 | 8.000 | 7.550 | 8.000 | 8.000 | 24,100 |
| 2025-01-02 | 7.730 | 7.840 | 7.510 | 7.590 | 7.590 | 17,500 |
| 2024-12-31 | 7.800 | 7.810 | 7.540 | 7.740 | 7.740 | 15,600 |
| 2024-12-30 | 7.790 | 7.810 | 7.720 | 7.800 | 7.800 | 11,500 |
| 2024-12-27 | 7.990 | 7.990 | 7.640 | 7.800 | 7.800 | 13,700 |
| 2024-12-24 | 7.800 | 7.800 | 7.760 | 7.800 | 7.800 | 5,600 |
| 2024-12-23 | 7.750 | 7.850 | 7.740 | 7.800 | 7.800 | 76,800 |
| 2024-12-20 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 29,400 |
| 2024-12-19 | 7.600 | 7.780 | 7.500 | 7.780 | 7.780 | 6,900 |
| 2024-12-18 | 7.670 | 7.870 | 7.580 | 7.590 | 7.590 | 11,400 |
| 2024-12-17 | 7.400 | 7.680 | 7.080 | 7.670 | 7.670 | 11,400 |
| 2024-12-16 | 7.920 | 8.250 | 7.160 | 7.390 | 7.390 | 47,000 |
| 2024-12-13 | 7.190 | 7.920 | 7.190 | 7.870 | 7.870 | 44,300 |
| 2024-12-12 | 6.750 | 7.100 | 6.750 | 7.100 | 7.100 | 27,700 |
| 2024-12-11 | 6.510 | 6.750 | 6.510 | 6.750 | 6.750 | 11,500 |
| 2024-12-10 | 6.550 | 6.620 | 6.480 | 6.620 | 6.620 | 50,300 |
| 2024-12-09 | 6.290 | 6.550 | 6.280 | 6.550 | 6.550 | 22,000 |
| 2024-12-06 | 6.180 | 6.280 | 6.050 | 6.280 | 6.280 | 16,500 |
| 2024-12-05 | 6.190 | 6.270 | 6.190 | 6.210 | 6.210 | 8,400 |
| 2024-12-04 | 6.010 | 6.230 | 6.010 | 6.160 | 6.160 | 11,800 |
| 2024-12-03 | 5.940 | 6.050 | 5.940 | 6.050 | 6.050 | 3,900 |
| 2024-12-02 | 5.970 | 6.000 | 5.950 | 6.000 | 6.000 | 2,800 |
| 2024-11-29 | 5.870 | 6.000 | 5.870 | 6.000 | 6.000 | 26,700 |
| 2024-11-28 | 5.890 | 5.890 | 5.870 | 5.870 | 5.870 | 400 |
| 2024-11-27 | 5.860 | 5.900 | 5.800 | 5.870 | 5.870 | 2,800 |
| 2024-11-26 | 5.790 | 5.890 | 5.760 | 5.870 | 5.870 | 9,100 |
| 2024-11-25 | 5.600 | 5.730 | 5.560 | 5.700 | 5.700 | 11,800 |
| 2024-11-22 | 5.560 | 5.800 | 5.560 | 5.650 | 5.650 | 10,500 |
| 2024-11-21 | 5.520 | 5.550 | 5.480 | 5.520 | 5.520 | 8,100 |
| 2024-11-20 | 5.260 | 5.560 | 5.260 | 5.560 | 5.560 | 21,000 |
| 2024-11-19 | 5.080 | 5.190 | 5.050 | 5.190 | 5.190 | 5,200 |
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.