Kolibri Global Energy Inc KEI
TSX · Canada · Energy Minerals
CAD 8.71-0.09 (-1.02%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 8.71 | -1.02% | CAD 8.79 | CAD 8.91 | CAD 8.68 | 19.79K |
| 2026-09-30 | CAD 8.80 | +1.03% | CAD 8.72 | CAD 8.88 | CAD 8.66 | 39.10K |
| 2026-09-29 | CAD 8.71 | -4.39% | CAD 8.97 | CAD 9.05 | CAD 8.68 | 92.70K |
| 2026-09-28 | CAD 9.11 | +1.11% | CAD 9.24 | CAD 9.28 | CAD 9.10 | 59.40K |
| 2026-09-25 | CAD 9.01 | -3.12% | CAD 9.07 | CAD 9.07 | CAD 8.90 | 29.10K |
| 2026-09-24 | CAD 9.30 | +1.97% | CAD 9.16 | CAD 9.43 | CAD 9.16 | 21.00K |
| 2026-09-23 | CAD 9.12 | -2.04% | CAD 9.35 | CAD 9.46 | CAD 9.12 | 50.80K |
| 2026-09-22 | CAD 9.31 | -1.06% | CAD 9.40 | CAD 9.52 | CAD 9.24 | 25.10K |
| 2026-09-21 | CAD 9.41 | -1.36% | CAD 9.61 | CAD 9.69 | CAD 9.26 | 30.40K |
| 2026-09-18 | CAD 9.54 | +2.25% | CAD 9.39 | CAD 9.67 | CAD 9.39 | 19.80K |
| 2026-09-17 | CAD 9.33 | -2.81% | CAD 9.50 | CAD 9.50 | CAD 9.25 | 11.30K |
| 2026-09-16 | CAD 9.60 | +0.10% | CAD 9.70 | CAD 9.70 | CAD 9.33 | 85.80K |
| 2026-09-15 | CAD 9.59 | +4.69% | CAD 9.19 | CAD 9.59 | CAD 9.19 | 41.60K |
| 2026-09-14 | CAD 9.16 | +0.66% | CAD 9.33 | CAD 9.35 | CAD 9.12 | 15.20K |
| 2026-09-11 | CAD 9.10 | +0.89% | CAD 8.91 | CAD 9.12 | CAD 8.90 | 20.00K |
| 2026-09-10 | CAD 9.02 | -2.91% | CAD 9.41 | CAD 9.41 | CAD 8.95 | 27.40K |
| 2026-09-09 | CAD 9.29 | +6.41% | CAD 8.70 | CAD 9.30 | CAD 8.69 | 66.70K |
| 2026-09-08 | CAD 8.73 | +2.83% | CAD 8.60 | CAD 8.84 | CAD 8.60 | 83.60K |
| 2026-09-04 | CAD 8.49 | -1.51% | CAD 8.59 | CAD 8.59 | CAD 8.44 | 63.70K |
| 2026-09-03 | CAD 8.62 | -3.04% | CAD 9.16 | CAD 9.16 | CAD 8.61 | 86.10K |
| 2026-09-02 | CAD 8.89 | +3.01% | CAD 8.63 | CAD 9.03 | CAD 8.59 | 91.50K |
| 2026-09-01 | CAD 8.63 | +2.86% | CAD 8.48 | CAD 8.88 | CAD 8.42 | 38.50K |
| 2026-08-31 | CAD 8.39 | +3.33% | CAD 8.38 | CAD 8.42 | CAD 8.00 | 47.20K |
| 2026-08-28 | CAD 8.12 | -0.12% | CAD 8.14 | CAD 8.16 | CAD 8.00 | 10.30K |
| 2026-08-27 | CAD 8.13 | +2.14% | CAD 7.97 | CAD 8.14 | CAD 7.80 | 19.70K |
| 2026-08-26 | CAD 7.96 | +0.76% | CAD 7.93 | CAD 8.16 | CAD 7.93 | 8.80K |
| 2026-08-25 | CAD 7.90 | -4.82% | CAD 8.11 | CAD 8.17 | CAD 7.90 | 10.30K |
| 2026-08-24 | CAD 8.30 | -1.31% | CAD 8.41 | CAD 8.41 | CAD 8.15 | 14.30K |
| 2026-08-21 | CAD 8.41 | -0.71% | CAD 8.33 | CAD 8.41 | CAD 8.20 | 15.50K |
| 2026-08-20 | CAD 8.47 | +1.07% | CAD 8.50 | CAD 8.50 | CAD 8.34 | 23.70K |
| 2026-08-19 | CAD 8.38 | -1.06% | CAD 8.10 | CAD 8.49 | CAD 8.10 | 13.40K |
| 2026-08-18 | CAD 8.47 | +0.71% | CAD 8.37 | CAD 8.50 | CAD 8.22 | 35.90K |
| 2026-08-17 | CAD 8.41 | +4.34% | CAD 8.10 | CAD 8.56 | CAD 8.10 | 61.30K |
| 2026-08-14 | CAD 8.06 | +3.33% | CAD 7.79 | CAD 8.06 | CAD 7.74 | 38.90K |
| 2026-08-13 | CAD 7.80 | +2.90% | CAD 7.65 | CAD 8.30 | CAD 7.65 | 59.80K |
| 2026-08-12 | CAD 7.58 | +1.88% | CAD 7.43 | CAD 7.59 | CAD 7.37 | 16.10K |
| 2026-08-11 | CAD 7.44 | +2.20% | CAD 7.28 | CAD 7.51 | CAD 7.16 | 12.50K |
| 2026-08-10 | CAD 7.28 | +2.25% | CAD 7.26 | CAD 7.39 | CAD 7.25 | 12.40K |
| 2026-08-07 | CAD 7.12 | -0.70% | CAD 7.16 | CAD 7.20 | CAD 7.03 | 11.30K |
| 2026-08-06 | CAD 7.17 | +5.13% | CAD 6.86 | CAD 7.25 | CAD 6.86 | 8.90K |
| 2026-08-05 | CAD 6.82 | -7.71% | CAD 7.25 | CAD 7.25 | CAD 6.80 | 12.20K |
| 2026-08-04 | CAD 7.39 | +1.23% | CAD 7.32 | CAD 7.39 | CAD 7.04 | 11.20K |
| 2026-07-31 | CAD 7.30 | +2.67% | CAD 7.17 | CAD 7.30 | CAD 7.15 | 9.20K |
| 2026-07-30 | CAD 7.11 | -2.07% | CAD 7.19 | CAD 7.19 | CAD 6.97 | 10.50K |
| 2026-07-29 | CAD 7.26 | +5.68% | CAD 7.00 | CAD 7.29 | CAD 7.00 | 17.00K |
| 2026-07-28 | CAD 6.87 | -4.05% | CAD 7.06 | CAD 7.14 | CAD 6.85 | 15.80K |
| 2026-07-27 | CAD 7.16 | -5.04% | CAD 7.20 | CAD 7.32 | CAD 7.08 | 9.50K |
| 2026-07-24 | CAD 7.54 | -1.57% | CAD 7.60 | CAD 7.64 | CAD 7.49 | 19.10K |
| 2026-07-23 | CAD 7.66 | +2.54% | CAD 7.53 | CAD 7.67 | CAD 7.53 | 18.10K |
| 2026-07-22 | CAD 7.47 | +0.13% | CAD 7.54 | CAD 7.70 | CAD 7.34 | 44.50K |
| 2026-07-21 | CAD 7.46 | +0.95% | CAD 7.41 | CAD 7.46 | CAD 7.15 | 50.30K |
| 2026-07-20 | CAD 7.39 | -0.94% | CAD 7.20 | CAD 7.42 | CAD 7.17 | 7.80K |
| 2026-07-17 | CAD 7.46 | +3.04% | CAD 7.23 | CAD 7.46 | CAD 7.15 | 6.00K |
| 2026-07-16 | CAD 7.24 | -0.28% | CAD 7.25 | CAD 7.36 | CAD 7.12 | 8.60K |
| 2026-07-15 | CAD 7.26 | -3.07% | CAD 7.53 | CAD 7.53 | CAD 7.08 | 5.30K |
| 2026-07-14 | CAD 7.49 | +3.31% | CAD 7.39 | CAD 7.49 | CAD 7.27 | 15.10K |
| 2026-07-13 | CAD 7.25 | +4.62% | CAD 7.08 | CAD 7.29 | CAD 7.08 | 8.40K |
| 2026-07-10 | CAD 6.93 | -5.33% | CAD 7.29 | CAD 7.29 | CAD 6.85 | 21.20K |
| 2026-07-09 | CAD 7.32 | -0.27% | CAD 7.77 | CAD 7.77 | CAD 7.25 | 29.30K |
| 2026-07-08 | CAD 7.34 | +6.38% | CAD 7.04 | CAD 7.46 | CAD 7.04 | 31.00K |
| 2026-07-07 | CAD 6.90 | +3.60% | CAD 6.78 | CAD 6.98 | CAD 6.78 | 6.00K |
| 2026-07-06 | CAD 6.66 | +0.76% | CAD 6.59 | CAD 6.77 | CAD 6.55 | 6.70K |
| 2026-07-03 | CAD 6.61 | -1.34% | CAD 6.70 | CAD 6.71 | CAD 6.37 | 2.80K |
| 2026-07-02 | CAD 6.70 | -4.69% | CAD 6.70 | CAD 6.81 | CAD 6.53 | 17.50K |
| 2026-06-30 | CAD 7.03 | +3.23% | CAD 6.92 | CAD 7.22 | CAD 6.92 | 27.60K |
| 2026-06-29 | CAD 6.81 | +5.09% | CAD 6.48 | CAD 6.99 | CAD 6.48 | 17.60K |
| 2026-06-26 | CAD 6.48 | 0.00% | CAD 6.43 | CAD 6.62 | CAD 6.40 | 9.70K |
| 2026-06-25 | CAD 6.48 | -0.31% | CAD 6.50 | CAD 6.54 | CAD 6.35 | 14.60K |
| 2026-06-24 | CAD 6.50 | -7.54% | CAD 6.80 | CAD 6.94 | CAD 6.45 | 11.50K |
| 2026-06-23 | CAD 7.03 | +3.99% | CAD 6.82 | CAD 7.08 | CAD 6.82 | 7.00K |
| 2026-06-22 | CAD 6.76 | -3.29% | CAD 7.00 | CAD 7.08 | CAD 6.65 | 17.80K |
| 2026-06-19 | CAD 6.99 | +1.30% | CAD 6.91 | CAD 7.08 | CAD 6.91 | 4.00K |
| 2026-06-18 | CAD 6.90 | -3.77% | CAD 6.99 | CAD 6.99 | CAD 6.74 | 10.80K |
| 2026-06-17 | CAD 7.17 | +3.17% | CAD 7.02 | CAD 7.25 | CAD 6.90 | 16.10K |
| 2026-06-16 | CAD 6.95 | -0.14% | CAD 6.83 | CAD 6.95 | CAD 6.75 | 21.90K |
| 2026-06-15 | CAD 6.96 | -7.08% | CAD 7.06 | CAD 7.10 | CAD 6.83 | 37.80K |
| 2026-06-12 | CAD 7.49 | +0.40% | CAD 7.48 | CAD 7.54 | CAD 7.32 | 18.60K |
| 2026-06-11 | CAD 7.46 | -3.37% | CAD 8.15 | CAD 8.15 | CAD 7.44 | 51.20K |
| 2026-06-10 | CAD 7.72 | +5.03% | CAD 7.33 | CAD 7.81 | CAD 7.33 | 28.50K |
| 2026-06-09 | CAD 7.35 | -4.05% | CAD 7.45 | CAD 7.46 | CAD 7.19 | 31.50K |
| 2026-06-08 | CAD 7.66 | +2.41% | CAD 7.46 | CAD 7.77 | CAD 7.46 | 9.60K |
| 2026-06-05 | CAD 7.48 | -5.08% | CAD 7.85 | CAD 7.85 | CAD 7.43 | 19.10K |
| 2026-06-04 | CAD 7.88 | +0.51% | CAD 7.69 | CAD 7.98 | CAD 7.63 | 12.40K |
| 2026-06-03 | CAD 7.84 | +3.29% | CAD 7.55 | CAD 7.84 | CAD 7.54 | 21.40K |
| 2026-06-02 | CAD 7.59 | +1.88% | CAD 7.47 | CAD 7.59 | CAD 7.37 | 10.30K |
| 2026-06-01 | CAD 7.45 | +5.52% | CAD 7.06 | CAD 7.61 | CAD 7.06 | 26.70K |
| 2026-05-29 | CAD 7.06 | -1.40% | CAD 7.14 | CAD 7.14 | CAD 6.93 | 32.80K |
| 2026-05-28 | CAD 7.16 | +3.02% | CAD 7.08 | CAD 7.25 | CAD 7.02 | 32.50K |
| 2026-05-27 | CAD 6.95 | -6.33% | CAD 7.27 | CAD 7.27 | CAD 6.91 | 31.60K |
| 2026-05-26 | CAD 7.42 | -4.63% | CAD 8.00 | CAD 8.00 | CAD 7.31 | 87.90K |