Kolibri Global Energy Inc. (KEI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:56PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 4.4500 | 4.4600 | 4.4200 | 4.4400 | 4.4400 | 2,800 |
| Oct 03, 2024 | 4.4000 | 4.4500 | 4.3400 | 4.4500 | 4.4500 | 3,700 |
| Oct 02, 2024 | 4.3900 | 4.3900 | 4.3600 | 4.3800 | 4.3800 | 3,300 |
| Oct 01, 2024 | 4.2800 | 4.4300 | 4.2300 | 4.4300 | 4.4300 | 5,900 |
| Sept 30, 2024 | 4.2000 | 4.3000 | 4.1200 | 4.3000 | 4.3000 | 6,400 |
| Sept 27, 2024 | 4.2700 | 4.2700 | 4.2200 | 4.2500 | 4.2500 | 3,100 |
| Sept 26, 2024 | 4.3600 | 4.3600 | 4.0800 | 4.2000 | 4.2000 | 6,500 |
| Sept 25, 2024 | 4.1600 | 4.4200 | 4.1600 | 4.3700 | 4.3700 | 6,600 |
| Sept 24, 2024 | 4.1600 | 4.2300 | 4.1600 | 4.2300 | 4.2300 | 2,300 |
| Sept 23, 2024 | 4.2200 | 4.2400 | 4.0900 | 4.1100 | 4.1100 | 3,800 |
| Sept 20, 2024 | 4.5100 | 4.5100 | 4.1900 | 4.2500 | 4.2500 | 18,100 |
| Sept 19, 2024 | 4.6000 | 4.6300 | 4.5100 | 4.5100 | 4.5100 | 17,400 |
| Sept 18, 2024 | 4.4800 | 4.5000 | 4.4600 | 4.5000 | 4.5000 | 3,400 |
| Sept 17, 2024 | 4.3400 | 4.5000 | 4.3200 | 4.4700 | 4.4700 | 10,200 |
| Sept 16, 2024 | 4.0400 | 4.3700 | 4.0400 | 4.3400 | 4.3400 | 9,000 |
| Sept 13, 2024 | 4.2200 | 4.2600 | 4.2100 | 4.2100 | 4.2100 | 4,600 |
| Sept 12, 2024 | 3.9400 | 4.2500 | 3.9400 | 4.2300 | 4.2300 | 21,900 |
| Sept 11, 2024 | 3.9900 | 4.1700 | 3.9500 | 4.0300 | 4.0300 | 11,000 |
| Sept 10, 2024 | 3.9600 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 38,600 |
| Sept 09, 2024 | 4.0300 | 4.0600 | 3.9900 | 3.9900 | 3.9900 | 4,600 |
| Sept 06, 2024 | 4.1600 | 4.1600 | 4.0600 | 4.0600 | 4.0600 | 41,400 |
| Sept 05, 2024 | 4.1600 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 4,000 |
| Sept 04, 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1600 | 4.1600 | 2,000 |
| Sept 03, 2024 | 4.1500 | 4.2100 | 4.1300 | 4.2000 | 4.2000 | 7,600 |
| Aug 30, 2024 | 4.1600 | 4.1700 | 4.1500 | 4.1500 | 4.1500 | 800 |
| Aug 29, 2024 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 5,900 |
| Aug 28, 2024 | 4.2500 | 4.2500 | 4.0900 | 4.1600 | 4.1600 | 26,300 |
| Aug 27, 2024 | 4.3000 | 4.3200 | 4.1800 | 4.1800 | 4.1800 | 6,900 |
| Aug 26, 2024 | 4.3400 | 4.4400 | 4.3400 | 4.3800 | 4.3800 | 1,700 |
| Aug 23, 2024 | 4.3200 | 4.3300 | 4.3000 | 4.3300 | 4.3300 | 400 |
| Aug 22, 2024 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | 4.3100 | 1,900 |
| Aug 21, 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2800 | 4.2800 | 700 |
| Aug 20, 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 1,000 |
| Aug 19, 2024 | 4.3900 | 4.3900 | 4.1300 | 4.2200 | 4.2200 | 12,500 |
| Aug 16, 2024 | 4.4400 | 4.4400 | 4.4100 | 4.4100 | 4.4100 | 400 |
| Aug 15, 2024 | 4.4700 | 4.4700 | 4.4300 | 4.4300 | 4.4300 | 2,800 |
| Aug 14, 2024 | 4.4300 | 4.5400 | 4.3500 | 4.4700 | 4.4700 | 16,700 |
| Aug 13, 2024 | 4.4400 | 4.4600 | 4.4100 | 4.4600 | 4.4600 | 1,400 |
| Aug 12, 2024 | 4.3500 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 3,000 |
| Aug 09, 2024 | 4.3400 | 4.3500 | 4.2700 | 4.3400 | 4.3400 | 2,500 |
| Aug 08, 2024 | 4.3200 | 4.3800 | 4.3100 | 4.3500 | 4.3500 | 7,600 |
| Aug 07, 2024 | 4.3100 | 4.3900 | 4.2900 | 4.3300 | 4.3300 | 11,000 |
| Aug 06, 2024 | 4.1400 | 4.3000 | 4.0400 | 4.3000 | 4.3000 | 28,800 |
| Aug 02, 2024 | 4.3100 | 4.4100 | 4.1100 | 4.4100 | 4.4100 | 30,900 |
| Aug 01, 2024 | 4.4100 | 4.4200 | 4.3000 | 4.3400 | 4.3400 | 5,500 |
| Jul 31, 2024 | 4.4000 | 4.4200 | 4.3000 | 4.4200 | 4.4200 | 8,900 |
| Jul 30, 2024 | 4.4100 | 4.4600 | 4.3700 | 4.4000 | 4.4000 | 10,300 |
| Jul 29, 2024 | 4.4500 | 4.6100 | 4.3300 | 4.5000 | 4.5000 | 15,000 |
| Jul 26, 2024 | 4.7600 | 4.7600 | 4.6900 | 4.7300 | 4.7300 | 1,700 |
| Jul 25, 2024 | 4.8000 | 4.8000 | 4.6900 | 4.7700 | 4.7700 | 3,700 |
| Jul 24, 2024 | 4.8900 | 4.8900 | 4.8300 | 4.8300 | 4.8300 | 1,000 |
| Jul 23, 2024 | 4.8100 | 4.8600 | 4.7800 | 4.8600 | 4.8600 | 3,500 |
| Jul 22, 2024 | 4.8000 | 4.8100 | 4.7700 | 4.8000 | 4.8000 | 2,600 |
| Jul 19, 2024 | 4.7200 | 4.8300 | 4.7100 | 4.7800 | 4.7800 | 7,300 |
| Jul 18, 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | 1,300 |
| Jul 17, 2024 | 4.7300 | 4.7500 | 4.7000 | 4.7000 | 4.7000 | 21,900 |
| Jul 16, 2024 | 4.6600 | 4.7300 | 4.6400 | 4.7000 | 4.7000 | 6,000 |
| Jul 15, 2024 | 4.6800 | 4.7000 | 4.6700 | 4.6700 | 4.6700 | 1,600 |
| Jul 12, 2024 | 4.7200 | 4.7700 | 4.6300 | 4.6900 | 4.6900 | 13,100 |
| Jul 11, 2024 | 4.4500 | 4.9300 | 4.4500 | 4.6600 | 4.6600 | 22,500 |
| Jul 10, 2024 | 4.5800 | 4.5800 | 4.4800 | 4.4800 | 4.4800 | 2,600 |
| Jul 09, 2024 | 4.7700 | 4.7900 | 4.5000 | 4.5900 | 4.5900 | 24,300 |
| Jul 08, 2024 | 4.7800 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 7,900 |
| Jul 05, 2024 | 4.8500 | 4.8600 | 4.7500 | 4.7700 | 4.7700 | 11,100 |
| Jul 04, 2024 | 4.8300 | 4.8300 | 4.8000 | 4.8300 | 4.8300 | 900 |
| Jul 03, 2024 | 4.5900 | 4.8100 | 4.5900 | 4.7900 | 4.7900 | 4,400 |
| Jul 02, 2024 | 4.8500 | 4.8500 | 4.6600 | 4.7900 | 4.7900 | 17,800 |
| Jun 28, 2024 | 4.7200 | 4.8500 | 4.7000 | 4.8500 | 4.8500 | 21,800 |
| Jun 27, 2024 | 4.8000 | 4.8000 | 4.7300 | 4.7600 | 4.7600 | 5,900 |
| Jun 26, 2024 | 4.8100 | 4.8200 | 4.7700 | 4.8100 | 4.8100 | 2,400 |
| Jun 25, 2024 | 4.7200 | 4.8500 | 4.6800 | 4.8500 | 4.8500 | 17,200 |
| Jun 24, 2024 | 4.7200 | 4.7300 | 4.6700 | 4.7300 | 4.7300 | 1,600 |
| Jun 21, 2024 | 4.6100 | 4.7300 | 4.6100 | 4.7300 | 4.7300 | 13,100 |
| Jun 20, 2024 | 4.6600 | 4.6600 | 4.5700 | 4.6000 | 4.6000 | 7,300 |
| Jun 19, 2024 | 4.7200 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 2,600 |
| Jun 18, 2024 | 4.5600 | 4.7400 | 4.5400 | 4.6000 | 4.6000 | 8,100 |
| Jun 17, 2024 | 4.5500 | 4.5600 | 4.4500 | 4.5500 | 4.5500 | 9,700 |
| Jun 14, 2024 | 4.6300 | 4.6300 | 4.5400 | 4.5400 | 4.5400 | 3,800 |
| Jun 13, 2024 | 4.7400 | 4.8200 | 4.5500 | 4.6600 | 4.6600 | 24,200 |
| Jun 12, 2024 | 4.8000 | 4.8300 | 4.7600 | 4.7900 | 4.7900 | 17,700 |
| Jun 11, 2024 | 4.8000 | 4.8300 | 4.7700 | 4.7700 | 4.7700 | 8,900 |
| Jun 10, 2024 | 4.8400 | 4.8400 | 4.7000 | 4.8100 | 4.8100 | 21,100 |
| Jun 07, 2024 | 4.7000 | 4.8700 | 4.6400 | 4.8700 | 4.8700 | 15,500 |
| Jun 06, 2024 | 4.9100 | 4.9800 | 4.6700 | 4.7000 | 4.7000 | 52,000 |
| Jun 05, 2024 | 4.7900 | 4.9200 | 4.7400 | 4.9200 | 4.9200 | 21,800 |
| Jun 04, 2024 | 4.7700 | 4.7700 | 4.4500 | 4.7100 | 4.7100 | 60,600 |
| Jun 03, 2024 | 4.8600 | 4.8600 | 4.7000 | 4.7700 | 4.7700 | 20,100 |
| May 31, 2024 | 4.7400 | 4.8700 | 4.6500 | 4.8400 | 4.8400 | 33,500 |
| May 30, 2024 | 4.7700 | 4.8100 | 4.7500 | 4.7500 | 4.7500 | 29,600 |
| May 29, 2024 | 4.7400 | 4.7800 | 4.6900 | 4.7600 | 4.7600 | 87,500 |
| May 28, 2024 | 4.5700 | 4.7800 | 4.5700 | 4.7700 | 4.7700 | 111,700 |
| May 27, 2024 | 4.5700 | 4.6400 | 4.5700 | 4.6400 | 4.6400 | 800 |
| May 24, 2024 | 4.4100 | 4.5900 | 4.4000 | 4.5400 | 4.5400 | 8,600 |
| May 23, 2024 | 4.3300 | 4.4500 | 4.3300 | 4.4500 | 4.4500 | 19,500 |
| May 22, 2024 | 4.3100 | 4.4200 | 4.2200 | 4.4200 | 4.4200 | 14,300 |
| May 21, 2024 | 4.2000 | 4.4500 | 4.1900 | 4.3200 | 4.3200 | 13,800 |
| May 17, 2024 | 4.1900 | 4.2000 | 4.1900 | 4.2000 | 4.2000 | 300 |
| May 16, 2024 | 4.1500 | 4.1900 | 4.1500 | 4.1800 | 4.1800 | 400 |
| May 15, 2024 | 4.1700 | 4.2100 | 4.1500 | 4.2000 | 4.2000 | 7,200 |
| May 14, 2024 | 4.2500 | 4.2500 | 4.0800 | 4.1800 | 4.1800 | 9,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.