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 (%)
Apr 30, 2024 4.330 4.390 4.330 4.390 718 +0.05(+1.15%)
Apr 29, 2024 4.300 4.340 4.240 4.340 5,400 +0.03(+0.70%)
Apr 26, 2024 4.290 4.340 4.290 4.310 1,006 +0.02(+0.47%)
Apr 25, 2024 4.350 4.350 4.280 4.290 4,350 -0.07(-1.61%)
Apr 24, 2024 4.380 4.410 4.260 4.360 47,410 -0.01(-0.23%)
Apr 23, 2024 4.370 4.370 4.370 4.370 100 -0.01(-0.23%)
Apr 22, 2024 4.390 4.400 4.310 4.380 2,156 -0.02(-0.45%)
Apr 19, 2024 4.230 4.400 4.230 4.400 3,691 +0.02(+0.46%)
Apr 18, 2024 4.430 4.430 4.380 4.380 2,490 -0.04(-0.90%)
Apr 17, 2024 4.520 4.550 4.410 4.420 3,597 -0.19(-4.12%)
Apr 16, 2024 4.690 4.690 4.610 4.610 1,000 +0.16(+3.60%)
Apr 15, 2024 4.540 4.540 4.410 4.450 2,300 -0.11(-2.41%)
Apr 12, 2024 4.610 4.740 4.560 4.560 6,132 +0.01(+0.22%)
Apr 11, 2024 4.620 4.620 4.550 4.550 2,600 -0.11(-2.36%)
Apr 10, 2024 4.700 4.710 4.630 4.660 3,099 -0.03(-0.64%)
Apr 09, 2024 4.770 4.780 4.690 4.690 2,159 -0.09(-1.88%)
Apr 08, 2024 4.610 4.850 4.610 4.780 13,239 +0.18(+3.91%)
Apr 05, 2024 4.310 4.660 4.300 4.600 17,401 +0.33(+7.73%)
Apr 04, 2024 4.270 4.320 4.220 4.270 6,240 -0.03(-0.70%)
Apr 03, 2024 4.350 4.350 3.910 4.300 18,039 +0.01(+0.23%)
Apr 02, 2024 4.210 4.380 4.140 4.290 20,782 +0.14(+3.37%)
Apr 01, 2024 4.180 4.260 4.150 4.150 8,987 -0.07(-1.66%)
Mar 28, 2024 4.220 0 -0.06(-1.40%)
Mar 27, 2024 4.300 4.300 4.270 4.280 3,300 +0.00(+0.00%)
Mar 26, 2024 4.330 4.340 4.280 4.280 6,102 -0.07(-1.61%)
Mar 25, 2024 4.280 4.440 4.270 4.350 17,029 -0.08(-1.81%)
Mar 22, 2024 4.470 4.490 4.430 4.430 24,148 -0.02(-0.45%)
Mar 21, 2024 4.490 4.510 4.450 4.450 2,309 -0.05(-1.11%)
Mar 20, 2024 4.660 4.660 4.490 4.500 7,973 -0.19(-4.05%)
Mar 19, 2024 4.540 4.740 4.540 4.690 4,137 -0.09(-1.88%)
Mar 18, 2024 4.770 4.850 4.750 4.780 6,288 +0.03(+0.63%)
Mar 15, 2024 4.950 5.020 4.750 4.750 9,033 -0.16(-3.26%)
Mar 14, 2024 4.900 5.080 4.880 4.910 9,696 +0.00(+0.00%)
Mar 13, 2024 4.800 5.040 4.800 4.910 7,020 +0.12(+2.51%)
Mar 12, 2024 4.680 4.900 4.680 4.790 3,700 -0.09(-1.84%)
Mar 11, 2024 5.160 5.160 4.850 4.880 5,820 -0.13(-2.59%)
Mar 08, 2024 5.100 5.100 4.940 5.010 8,516 -0.12(-2.34%)
Mar 07, 2024 5.520 5.520 5.030 5.130 20,682 +0.00(+0.00%)
Mar 06, 2024 5.000 5.270 4.990 5.130 32,212 +0.26(+5.34%)
Mar 05, 2024 4.860 4.920 4.820 4.870 8,468 +0.01(+0.21%)
Mar 04, 2024 4.630 4.860 4.630 4.860 11,170 +0.36(+8.00%)
Mar 01, 2024 4.530 4.600 4.480 4.500 19,681 +0.00(+0.00%)
Feb 29, 2024 4.360 4.500 4.360 4.500 8,250 +0.25(+5.88%)
Feb 28, 2024 4.210 4.290 4.200 4.250 14,021 +0.07(+1.67%)
Feb 27, 2024 4.150 4.180 4.100 4.180 8,631 -0.01(-0.24%)
Feb 26, 2024 4.130 4.190 4.050 4.190 8,071 +0.06(+1.45%)
Feb 23, 2024 4.120 4.180 4.040 4.130 7,911 +0.00(+0.00%)
Feb 22, 2024 4.000 4.180 4.000 4.130 15,382 +0.05(+1.23%)
Feb 21, 2024 4.070 4.120 4.050 4.080 6,300 -0.11(-2.63%)
Feb 20, 2024 3.980 4.190 3.980 4.190 7,303 +0.05(+1.21%)
Feb 16, 2024 4.140 0 +0.04(+0.98%)
Feb 15, 2024 3.950 4.220 3.950 4.100 14,740 +0.06(+1.49%)
Feb 14, 2024 4.000 4.120 3.930 4.040 11,200 +0.02(+0.50%)
Feb 13, 2024 4.000 4.080 3.950 4.020 13,757 -0.01(-0.25%)
Feb 12, 2024 4.090 4.090 3.950 4.030 8,105 +0.03(+0.75%)
Feb 09, 2024 4.110 4.110 3.910 4.000 10,451 -0.12(-2.91%)
Feb 08, 2024 4.130 4.160 4.060 4.120 5,049 -0.06(-1.44%)
Feb 07, 2024 3.930 4.180 3.930 4.180 8,129 +0.26(+6.63%)
Feb 06, 2024 4.050 4.080 3.820 3.920 13,200 -0.15(-3.69%)
Feb 05, 2024 4.230 4.260 4.030 4.070 15,914 -0.33(-7.50%)
Feb 02, 2024 4.290 4.400 4.230 4.400 12,200 +0.11(+2.56%)
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.