Kolibri Global Energy Inc. (TSX:KEI)
Canada
· Delayed Price · Currency is CAD 7.68
-0.03 (-0.39%)
Apr 28, 2026, 4:00 PM EST
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.84 | 7.90 | 7.63 | 7.68 | 7.68 | -0.39% | 49,010 |
| Apr 27, 2026 | 7.49 | 7.88 | 7.42 | 7.71 | 7.71 | 2.94% | 32,104 |
| Apr 24, 2026 | 7.31 | 8.11 | 7.31 | 7.49 | 7.49 | -1.06% | 111,450 |
| Apr 23, 2026 | 7.37 | 7.89 | 7.30 | 7.57 | 7.57 | 2.85% | 70,139 |
| Apr 22, 2026 | 7.02 | 7.42 | 6.99 | 7.36 | 7.36 | 4.99% | 15,868 |
| Apr 21, 2026 | 6.89 | 7.03 | 6.82 | 7.01 | 7.01 | 1.59% | 16,359 |
| Apr 20, 2026 | 6.91 | 7.00 | 6.84 | 6.90 | 6.90 | 2.99% | 16,400 |
| Apr 17, 2026 | 6.84 | 6.84 | 6.44 | 6.70 | 6.70 | -6.94% | 41,375 |
| Apr 16, 2026 | 7.10 | 7.20 | 7.04 | 7.20 | 7.20 | 1.55% | 13,511 |
| Apr 15, 2026 | 6.94 | 7.12 | 6.93 | 7.09 | 7.09 | 3.35% | 16,967 |
| Apr 14, 2026 | 7.25 | 7.26 | 6.79 | 6.86 | 6.86 | -6.16% | 34,121 |
| Apr 13, 2026 | 7.57 | 7.93 | 7.27 | 7.31 | 7.31 | 5.03% | 40,032 |
| Apr 10, 2026 | 6.93 | 7.01 | 6.81 | 6.96 | 6.96 | -0.14% | 25,465 |
| Apr 9, 2026 | 7.13 | 7.29 | 6.87 | 6.97 | 6.97 | -0.85% | 20,116 |
| Apr 8, 2026 | 6.88 | 7.06 | 6.39 | 7.03 | 7.03 | -6.64% | 30,984 |
| Apr 7, 2026 | 7.43 | 7.71 | 7.43 | 7.53 | 7.53 | 1.76% | 29,387 |
| Apr 6, 2026 | 7.29 | 7.51 | 7.13 | 7.40 | 7.40 | 0.27% | 18,954 |
| Apr 2, 2026 | 7.37 | 7.70 | 7.33 | 7.38 | 7.38 | 4.98% | 36,374 |
| Apr 1, 2026 | 7.47 | 7.47 | 6.95 | 7.03 | 7.03 | -8.46% | 37,596 |
| Mar 31, 2026 | 8.07 | 8.08 | 7.38 | 7.68 | 7.68 | -3.64% | 40,302 |
| Mar 30, 2026 | 8.29 | 8.45 | 7.83 | 7.97 | 7.97 | -2.09% | 42,003 |
| Mar 27, 2026 | 7.82 | 8.22 | 7.78 | 8.14 | 8.14 | 4.76% | 40,593 |
| Mar 26, 2026 | 7.62 | 7.91 | 7.57 | 7.77 | 7.77 | 3.32% | 20,930 |
| Mar 25, 2026 | 7.78 | 7.78 | 7.46 | 7.52 | 7.52 | -1.18% | 39,244 |
| Mar 24, 2026 | 7.00 | 7.70 | 6.95 | 7.61 | 7.61 | 8.87% | 65,279 |
| Mar 23, 2026 | 6.91 | 6.99 | 6.45 | 6.99 | 6.99 | 1.16% | 39,706 |
| Mar 20, 2026 | 6.52 | 7.02 | 6.52 | 6.91 | 6.91 | 5.82% | 61,355 |
| Mar 19, 2026 | 6.37 | 6.77 | 6.35 | 6.53 | 6.53 | -4.67% | 33,720 |
| Mar 18, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 5.55% | 17,624 |
| Mar 17, 2026 | 6.47 | 6.70 | 6.37 | 6.49 | 6.49 | 1.41% | 23,475 |
| Mar 16, 2026 | 6.47 | 6.54 | 6.31 | 6.40 | 6.40 | -3.03% | 34,277 |
| Mar 13, 2026 | 6.80 | 6.99 | 6.50 | 6.60 | 6.60 | -4.07% | 36,126 |
| Mar 12, 2026 | 6.80 | 6.98 | 6.66 | 6.88 | 6.88 | 2.38% | 36,076 |
| Mar 11, 2026 | 6.38 | 6.76 | 6.32 | 6.72 | 6.72 | 7.01% | 26,692 |
| Mar 10, 2026 | 6.45 | 6.63 | 6.18 | 6.28 | 6.28 | -3.53% | 41,069 |
| 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 |