Kolibri Global Energy Inc (TSX: KEI )

4.620 +0.050 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.570 4.620 4.440 4.620 11,200 +0.05(+1.09%)
Oct 30, 2024 4.570 4.580 4.520 4.570 5,700 +0.07(+1.56%)
Oct 29, 2024 4.500 4.580 4.400 4.500 5,400 +0.03(+0.67%)
Oct 28, 2024 4.770 4.770 4.470 4.470 11,619 -0.35(-7.26%)
Oct 25, 2024 4.540 4.820 4.540 4.820 9,670 +0.29(+6.40%)
Oct 24, 2024 4.580 4.580 4.530 4.530 2,900 +0.01(+0.22%)
Oct 23, 2024 4.650 4.660 4.420 4.520 45,700 -0.16(-3.42%)
Oct 22, 2024 4.740 4.740 4.680 4.680 4,500 -0.07(-1.47%)
Oct 21, 2024 4.650 4.900 4.650 4.750 15,966 +0.05(+1.06%)
Oct 18, 2024 4.760 4.770 4.680 4.700 2,900 +0.04(+0.86%)
Oct 17, 2024 4.730 4.790 4.660 4.660 3,800 -0.05(-1.06%)
Oct 16, 2024 4.470 4.750 4.470 4.710 4,800 +0.18(+3.97%)
Oct 15, 2024 4.610 4.610 4.240 4.530 2,635 -0.19(-4.03%)
Oct 11, 2024 4.720 0 -0.01(-0.21%)
Oct 10, 2024 4.620 4.780 4.620 4.730 2,400 +0.13(+2.83%)
Oct 09, 2024 4.620 4.630 4.580 4.600 3,850 +0.00(+0.00%)
Oct 08, 2024 4.640 4.740 4.520 4.600 6,145 -0.03(-0.65%)
Oct 07, 2024 4.420 4.630 4.420 4.630 57,000 +0.19(+4.28%)
Oct 04, 2024 4.450 4.460 4.420 4.440 2,800 -0.01(-0.22%)
Oct 03, 2024 4.400 4.450 4.340 4.450 3,683 +0.07(+1.60%)
Oct 02, 2024 4.390 4.390 4.360 4.380 3,300 -0.05(-1.13%)
Oct 01, 2024 4.280 4.430 4.230 4.430 5,905 +0.13(+3.02%)
Sep 30, 2024 4.200 4.300 4.120 4.300 6,400 +0.05(+1.18%)
Sep 27, 2024 4.270 4.270 4.220 4.250 3,102 +0.05(+1.19%)
Sep 26, 2024 4.360 4.360 4.080 4.200 6,466 -0.17(-3.89%)
Sep 25, 2024 4.160 4.420 4.160 4.370 6,557 +0.14(+3.31%)
Sep 24, 2024 4.160 4.230 4.160 4.230 2,274 +0.12(+2.92%)
Sep 23, 2024 4.220 4.240 4.090 4.110 3,762 -0.14(-3.29%)
Sep 20, 2024 4.510 4.510 4.190 4.250 18,100 -0.26(-5.76%)
Sep 19, 2024 4.600 4.630 4.510 4.510 17,370 +0.01(+0.22%)
Sep 18, 2024 4.480 4.500 4.460 4.500 3,400 +0.03(+0.67%)
Sep 17, 2024 4.340 4.500 4.320 4.470 10,230 +0.13(+3.00%)
Sep 16, 2024 4.040 4.370 4.040 4.340 9,031 +0.13(+3.09%)
Sep 13, 2024 4.220 4.260 4.210 4.210 4,601 -0.02(-0.47%)
Sep 12, 2024 3.940 4.250 3.940 4.230 21,900 +0.20(+4.96%)
Sep 11, 2024 3.990 4.170 3.950 4.030 11,001 +0.02(+0.50%)
Sep 10, 2024 3.960 4.010 3.900 4.010 38,604 +0.02(+0.50%)
Sep 09, 2024 4.030 4.060 3.990 3.990 4,604 -0.07(-1.72%)
Sep 06, 2024 4.160 4.160 4.060 4.060 41,401 -0.10(-2.40%)
Sep 05, 2024 4.160 4.160 4.150 4.160 4,000 +0.00(+0.00%)
Sep 04, 2024 4.210 4.210 4.160 4.160 2,000 -0.04(-0.95%)
Sep 03, 2024 4.150 4.210 4.130 4.200 7,556 +0.05(+1.20%)
Aug 30, 2024 4.150 0 +0.00(+0.00%)
Aug 29, 2024 4.200 4.200 4.150 4.150 5,878 -0.01(-0.24%)
Aug 28, 2024 4.250 4.250 4.090 4.160 26,319 -0.02(-0.48%)
Aug 27, 2024 4.300 4.320 4.180 4.180 6,905 -0.20(-4.57%)
Aug 26, 2024 4.340 4.440 4.340 4.380 1,713 +0.05(+1.15%)
Aug 23, 2024 4.320 4.330 4.300 4.330 428 +0.02(+0.46%)
Aug 22, 2024 4.290 4.320 4.290 4.310 1,877 +0.03(+0.70%)
Aug 21, 2024 4.240 4.280 4.240 4.280 700 +0.04(+0.94%)
Aug 20, 2024 4.220 4.240 4.200 4.240 1,000 +0.02(+0.47%)
Aug 19, 2024 4.390 4.390 4.130 4.220 12,501 -0.19(-4.31%)
Aug 16, 2024 4.440 4.440 4.410 4.410 400 -0.02(-0.45%)
Aug 15, 2024 4.470 4.470 4.430 4.430 2,800 -0.04(-0.89%)
Aug 14, 2024 4.430 4.540 4.350 4.470 16,667 +0.01(+0.22%)
Aug 13, 2024 4.440 4.460 4.410 4.460 1,400 +0.01(+0.22%)
Aug 12, 2024 4.350 4.450 4.350 4.450 2,969 +0.11(+2.53%)
Aug 09, 2024 4.340 4.350 4.270 4.340 2,507 -0.01(-0.23%)
Aug 08, 2024 4.320 4.380 4.310 4.350 7,600 +0.02(+0.46%)
Aug 07, 2024 4.310 4.390 4.290 4.330 11,001 +0.03(+0.70%)
Aug 06, 2024 4.140 4.300 4.040 4.300 28,755 -0.11(-2.49%)
Aug 02, 2024 4.410 0 +0.07(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.