Kolibri Global Energy Inc. (TSX:KEI)
Canada
· Delayed Price · Currency is CAD 6.51
+0.21 (3.33%)
At close: Mar 9, 2026
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.37 | 6.67 | 6.30 | 6.51 | 6.51 | 3.33% | 65,710 |
| Mar 6, 2026 | 6.53 | 6.53 | 6.19 | 6.30 | 6.30 | -1.56% | 32,425 |
| Mar 5, 2026 | 6.30 | 6.48 | 6.13 | 6.40 | 6.40 | 2.24% | 44,837 |
| Mar 4, 2026 | 5.64 | 6.29 | 5.48 | 6.26 | 6.26 | 5.92% | 87,931 |
| Mar 3, 2026 | 5.55 | 5.97 | 5.49 | 5.91 | 5.91 | 7.65% | 45,339 |
| Mar 2, 2026 | 5.62 | 5.62 | 5.31 | 5.49 | 5.49 | 6.19% | 22,188 |
| Feb 27, 2026 | 5.29 | 5.29 | 5.06 | 5.17 | 5.17 | 0.39% | 14,827 |
| Feb 26, 2026 | 5.23 | 5.24 | 5.10 | 5.15 | 5.15 | -2.46% | 29,080 |
| Feb 25, 2026 | 5.41 | 5.41 | 5.21 | 5.28 | 5.28 | -2.94% | 14,083 |
| Feb 24, 2026 | 5.48 | 5.55 | 5.35 | 5.44 | 5.44 | -0.91% | 13,290 |
| Feb 23, 2026 | 5.38 | 5.57 | 5.26 | 5.49 | 5.49 | 2.81% | 27,818 |
| Feb 20, 2026 | 5.36 | 5.41 | 5.23 | 5.34 | 5.34 | -1.11% | 6,906 |
| Feb 19, 2026 | 5.36 | 5.61 | 5.28 | 5.40 | 5.40 | 1.12% | 44,416 |
| Feb 18, 2026 | 5.20 | 5.39 | 5.05 | 5.34 | 5.34 | 2.89% | 41,310 |
| Feb 17, 2026 | 5.17 | 5.20 | 4.91 | 5.19 | 5.19 | 0.58% | 30,164 |
| Feb 13, 2026 | 5.03 | 5.17 | 5.01 | 5.16 | 5.16 | 2.58% | 5,680 |
| Feb 12, 2026 | 5.21 | 5.24 | 4.91 | 5.03 | 5.03 | -3.45% | 21,550 |
| Feb 11, 2026 | 5.06 | 5.22 | 5.05 | 5.21 | 5.21 | 4.41% | 20,854 |
| Feb 10, 2026 | 5.20 | 5.20 | 4.91 | 4.99 | 4.99 | -4.22% | 38,428 |
| Feb 9, 2026 | 5.23 | 5.28 | 5.19 | 5.21 | 5.21 | -1.33% | 6,726 |
| Feb 6, 2026 | 5.20 | 5.41 | 5.19 | 5.28 | 5.28 | 1.73% | 12,284 |
| Feb 5, 2026 | 5.30 | 5.35 | 5.14 | 5.19 | 5.19 | -2.81% | 24,862 |
| Feb 4, 2026 | 5.28 | 5.44 | 5.28 | 5.34 | 5.34 | 0.75% | 13,362 |
| Feb 3, 2026 | 5.36 | 5.48 | 5.25 | 5.30 | 5.30 | -0.93% | 35,727 |
| Feb 2, 2026 | 5.37 | 5.41 | 5.26 | 5.35 | 5.35 | -1.83% | 17,265 |
| Jan 30, 2026 | 5.28 | 5.49 | 5.26 | 5.45 | 5.45 | 2.06% | 22,263 |
| Jan 29, 2026 | 5.25 | 5.40 | 5.18 | 5.34 | 5.34 | 2.50% | 22,447 |
| Jan 28, 2026 | 5.28 | 5.32 | 5.13 | 5.21 | 5.21 | -2.98% | 28,580 |
| Jan 27, 2026 | 5.37 | 5.44 | 5.26 | 5.37 | 5.37 | -1.65% | 18,195 |
| Jan 26, 2026 | 5.42 | 5.51 | 5.27 | 5.46 | 5.46 | 1.87% | 11,910 |
| Jan 23, 2026 | 5.35 | 5.48 | 5.30 | 5.36 | 5.36 | 2.68% | 30,912 |
| Jan 22, 2026 | 5.35 | 5.35 | 5.18 | 5.22 | 5.22 | -2.25% | 17,840 |
| Jan 21, 2026 | 5.08 | 5.46 | 5.08 | 5.34 | 5.34 | 5.74% | 36,949 |
| Jan 20, 2026 | 5.09 | 5.27 | 5.04 | 5.05 | 5.05 | -0.59% | 31,643 |
| Jan 19, 2026 | 5.08 | 5.23 | 5.08 | 5.08 | 5.08 | 0.40% | 8,744 |
| Jan 16, 2026 | 4.99 | 5.10 | 4.93 | 5.06 | 5.06 | 1.20% | 15,949 |
| Jan 15, 2026 | 5.21 | 5.21 | 4.93 | 5.00 | 5.00 | -3.10% | 21,766 |
| Jan 14, 2026 | 5.00 | 5.17 | 5.00 | 5.16 | 5.16 | 4.24% | 28,230 |
| Jan 13, 2026 | 4.94 | 4.98 | 4.77 | 4.95 | 4.95 | 4.65% | 21,540 |
| Jan 12, 2026 | 4.73 | 4.82 | 4.68 | 4.73 | 4.73 | 0.21% | 21,770 |
| Jan 9, 2026 | 4.90 | 4.94 | 4.69 | 4.72 | 4.72 | -1.87% | 31,388 |
| Jan 8, 2026 | 4.80 | 4.82 | 4.65 | 4.81 | 4.81 | 1.26% | 22,264 |
| Jan 7, 2026 | 4.94 | 4.94 | 4.74 | 4.75 | 4.75 | -3.85% | 20,187 |
| Jan 6, 2026 | 5.19 | 5.21 | 4.94 | 4.94 | 4.94 | -4.82% | 34,789 |
| Jan 5, 2026 | 5.43 | 5.43 | 5.11 | 5.19 | 5.19 | -4.07% | 52,732 |
| Jan 2, 2026 | 5.42 | 5.45 | 5.36 | 5.41 | 5.41 | - | 20,713 |
| Dec 31, 2025 | 5.52 | 5.52 | 5.36 | 5.41 | 5.41 | -2.35% | 19,458 |
| Dec 30, 2025 | 5.51 | 5.57 | 5.51 | 5.54 | 5.54 | 1.09% | 5,312 |
| Dec 29, 2025 | 5.64 | 5.70 | 5.48 | 5.48 | 5.48 | -1.97% | 20,471 |
| Dec 24, 2025 | 5.43 | 5.72 | 5.43 | 5.59 | 5.59 | 3.14% | 23,205 |
| Dec 23, 2025 | 5.11 | 5.46 | 5.11 | 5.42 | 5.42 | 5.86% | 14,277 |
| Dec 22, 2025 | 5.18 | 5.24 | 5.08 | 5.12 | 5.12 | -1.73% | 24,879 |
| Dec 19, 2025 | 5.29 | 5.36 | 5.18 | 5.21 | 5.21 | -0.95% | 15,227 |
| Dec 18, 2025 | 5.39 | 5.42 | 5.23 | 5.26 | 5.26 | -2.59% | 24,372 |
| Dec 17, 2025 | 5.39 | 5.43 | 5.16 | 5.40 | 5.40 | - | 46,031 |
| Dec 16, 2025 | 5.48 | 5.49 | 5.40 | 5.40 | 5.40 | -1.64% | 20,508 |
| Dec 15, 2025 | 5.58 | 5.58 | 5.44 | 5.49 | 5.49 | -1.79% | 25,043 |
| Dec 12, 2025 | 5.59 | 5.73 | 5.55 | 5.59 | 5.59 | -0.18% | 26,920 |
| Dec 11, 2025 | 5.53 | 5.62 | 5.44 | 5.60 | 5.60 | 0.18% | 17,323 |
| Dec 10, 2025 | 5.55 | 5.62 | 5.48 | 5.59 | 5.59 | 1.27% | 14,282 |
| Dec 9, 2025 | 5.46 | 5.57 | 5.40 | 5.52 | 5.52 | 0.73% | 14,661 |
| Dec 8, 2025 | 5.51 | 5.51 | 5.42 | 5.48 | 5.48 | -1.62% | 13,847 |
| Dec 5, 2025 | 5.66 | 5.91 | 5.54 | 5.57 | 5.57 | -1.42% | 28,720 |
| Dec 4, 2025 | 5.68 | 5.69 | 5.58 | 5.65 | 5.65 | -0.70% | 25,206 |
| Dec 3, 2025 | 5.57 | 5.73 | 5.51 | 5.69 | 5.69 | 1.61% | 12,662 |
| Dec 2, 2025 | 5.57 | 5.65 | 5.57 | 5.60 | 5.60 | -0.88% | 3,526 |
| Dec 1, 2025 | 5.61 | 5.71 | 5.60 | 5.65 | 5.65 | 0.89% | 8,259 |
| Nov 28, 2025 | 5.68 | 5.72 | 5.60 | 5.60 | 5.60 | -1.93% | 8,980 |
| Nov 27, 2025 | 5.69 | 5.76 | 5.69 | 5.71 | 5.71 | 0.35% | 1,286 |
| Nov 26, 2025 | 5.47 | 5.72 | 5.40 | 5.69 | 5.69 | 4.02% | 13,608 |
| Nov 25, 2025 | 5.45 | 5.48 | 5.23 | 5.47 | 5.47 | 0.18% | 17,319 |
| Nov 24, 2025 | 5.55 | 5.56 | 5.44 | 5.46 | 5.46 | -1.62% | 4,626 |
| Nov 21, 2025 | 5.55 | 5.67 | 5.46 | 5.55 | 5.55 | 0.91% | 29,870 |
| Nov 20, 2025 | 5.67 | 5.72 | 5.50 | 5.50 | 5.50 | -3.00% | 19,526 |
| Nov 19, 2025 | 5.75 | 5.75 | 5.65 | 5.67 | 5.67 | -2.91% | 5,806 |
| Nov 18, 2025 | 5.75 | 5.87 | 5.64 | 5.84 | 5.84 | 0.52% | 11,707 |
| Nov 17, 2025 | 5.64 | 5.92 | 5.64 | 5.81 | 5.81 | 3.20% | 20,778 |
| Nov 14, 2025 | 5.66 | 5.74 | 5.57 | 5.63 | 5.63 | 0.90% | 12,800 |
| Nov 13, 2025 | 5.66 | 5.67 | 5.51 | 5.58 | 5.58 | -0.89% | 12,700 |
| Nov 12, 2025 | 5.62 | 5.81 | 5.51 | 5.63 | 5.63 | -4.41% | 17,386 |
| Nov 11, 2025 | 5.93 | 5.93 | 5.83 | 5.89 | 5.89 | -0.51% | 3,840 |
| Nov 10, 2025 | 5.82 | 5.96 | 5.82 | 5.92 | 5.92 | 1.72% | 16,492 |
| Nov 7, 2025 | 5.75 | 5.82 | 5.67 | 5.82 | 5.82 | 1.04% | 11,884 |
| Nov 6, 2025 | 5.82 | 5.93 | 5.76 | 5.76 | 5.76 | -1.71% | 11,746 |
| Nov 5, 2025 | 5.89 | 5.98 | 5.84 | 5.86 | 5.86 | -0.68% | 4,860 |
| Nov 4, 2025 | 5.95 | 5.96 | 5.79 | 5.90 | 5.90 | -1.01% | 11,346 |
| Nov 3, 2025 | 6.08 | 6.18 | 5.96 | 5.96 | 5.96 | -1.65% | 11,355 |
| Oct 31, 2025 | 6.08 | 6.20 | 6.04 | 6.06 | 6.06 | -0.16% | 7,260 |
| Oct 30, 2025 | 6.14 | 6.15 | 6.03 | 6.07 | 6.07 | -0.65% | 8,188 |
| Oct 29, 2025 | 5.92 | 6.33 | 5.92 | 6.11 | 6.11 | 1.83% | 23,152 |
| Oct 28, 2025 | 6.23 | 6.23 | 6.00 | 6.00 | 6.00 | -3.23% | 30,748 |
| Oct 27, 2025 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -3.73% | 12,305 |
| Oct 24, 2025 | 6.58 | 6.58 | 6.40 | 6.44 | 6.44 | 2.06% | 7,424 |
| Oct 23, 2025 | 6.17 | 6.36 | 6.17 | 6.31 | 6.31 | 3.27% | 7,205 |
| Oct 22, 2025 | 6.25 | 6.25 | 6.02 | 6.11 | 6.11 | -2.40% | 19,954 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.17 | 6.26 | 6.26 | -0.48% | 25,391 |
| Oct 20, 2025 | 6.83 | 6.90 | 6.29 | 6.29 | 6.29 | -7.50% | 21,636 |
| Oct 17, 2025 | 6.97 | 7.01 | 6.78 | 6.80 | 6.80 | -2.58% | 14,768 |
| Oct 16, 2025 | 7.25 | 7.35 | 6.94 | 6.98 | 6.98 | -3.32% | 28,817 |
| Oct 15, 2025 | 7.27 | 7.27 | 7.17 | 7.22 | 7.22 | -0.41% | 19,963 |