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 (%)
Jul 31, 2024 4.400 4.420 4.300 4.420 8,903 +0.02(+0.45%)
Jul 30, 2024 4.410 4.460 4.370 4.400 10,250 -0.10(-2.22%)
Jul 29, 2024 4.450 4.610 4.330 4.500 15,002 -0.23(-4.86%)
Jul 26, 2024 4.760 4.760 4.690 4.730 1,700 -0.04(-0.84%)
Jul 25, 2024 4.800 4.800 4.690 4.770 3,715 -0.06(-1.24%)
Jul 24, 2024 4.890 4.890 4.830 4.830 1,000 -0.03(-0.62%)
Jul 23, 2024 4.810 4.860 4.780 4.860 3,526 +0.06(+1.25%)
Jul 22, 2024 4.800 4.810 4.770 4.800 2,600 +0.02(+0.42%)
Jul 19, 2024 4.720 4.830 4.710 4.780 7,250 +0.06(+1.27%)
Jul 18, 2024 4.700 4.720 4.700 4.720 1,300 +0.02(+0.43%)
Jul 17, 2024 4.730 4.750 4.700 4.700 21,907 +0.00(+0.00%)
Jul 16, 2024 4.660 4.730 4.640 4.700 5,950 +0.03(+0.64%)
Jul 15, 2024 4.680 4.700 4.670 4.670 1,600 -0.02(-0.43%)
Jul 12, 2024 4.720 4.770 4.630 4.690 13,100 +0.03(+0.64%)
Jul 11, 2024 4.450 4.930 4.450 4.660 22,522 +0.18(+4.02%)
Jul 10, 2024 4.580 4.580 4.480 4.480 2,556 -0.11(-2.40%)
Jul 09, 2024 4.770 4.790 4.500 4.590 24,276 -0.17(-3.57%)
Jul 08, 2024 4.780 4.820 4.760 4.760 7,862 -0.01(-0.21%)
Jul 05, 2024 4.850 4.860 4.750 4.770 11,070 -0.06(-1.24%)
Jul 04, 2024 4.830 4.830 4.800 4.830 900 +0.04(+0.84%)
Jul 03, 2024 4.590 4.810 4.590 4.790 4,394 +0.00(+0.00%)
Jul 02, 2024 4.850 4.850 4.660 4.790 17,785 -0.06(-1.24%)
Jun 28, 2024 4.850 0 +0.09(+1.89%)
Jun 27, 2024 4.800 4.800 4.730 4.760 5,901 -0.05(-1.04%)
Jun 26, 2024 4.810 4.820 4.770 4.810 2,377 -0.04(-0.82%)
Jun 25, 2024 4.720 4.850 4.680 4.850 17,203 +0.12(+2.54%)
Jun 24, 2024 4.720 4.730 4.670 4.730 1,644 +0.00(+0.00%)
Jun 21, 2024 4.610 4.730 4.610 4.730 13,085 +0.13(+2.83%)
Jun 20, 2024 4.660 4.660 4.570 4.600 7,296 -0.07(-1.50%)
Jun 19, 2024 4.720 4.720 4.610 4.670 2,600 +0.07(+1.52%)
Jun 18, 2024 4.560 4.740 4.540 4.600 8,096 +0.05(+1.10%)
Jun 17, 2024 4.550 4.560 4.450 4.550 9,660 +0.01(+0.22%)
Jun 14, 2024 4.630 4.630 4.540 4.540 3,817 -0.12(-2.58%)
Jun 13, 2024 4.740 4.820 4.550 4.660 24,767 -0.13(-2.71%)
Jun 12, 2024 4.800 4.830 4.760 4.790 17,685 +0.02(+0.42%)
Jun 11, 2024 4.800 4.830 4.770 4.770 8,928 -0.04(-0.83%)
Jun 10, 2024 4.840 4.840 4.700 4.810 21,100 -0.06(-1.23%)
Jun 07, 2024 4.700 4.870 4.640 4.870 15,500 +0.17(+3.62%)
Jun 06, 2024 4.910 4.980 4.670 4.700 52,003 -0.22(-4.47%)
Jun 05, 2024 4.790 4.920 4.740 4.920 21,775 +0.21(+4.46%)
Jun 04, 2024 4.770 4.770 4.450 4.710 60,555 -0.06(-1.26%)
Jun 03, 2024 4.860 4.860 4.700 4.770 20,100 -0.07(-1.45%)
May 31, 2024 4.740 4.870 4.650 4.840 33,520 +0.09(+1.89%)
May 30, 2024 4.770 4.810 4.750 4.750 29,647 -0.01(-0.21%)
May 29, 2024 4.740 4.780 4.690 4.760 87,500 -0.01(-0.21%)
May 28, 2024 4.570 4.780 4.570 4.770 111,656 +0.13(+2.80%)
May 27, 2024 4.570 4.640 4.570 4.640 828 +0.10(+2.20%)
May 24, 2024 4.410 4.590 4.400 4.540 8,600 +0.09(+2.02%)
May 23, 2024 4.330 4.450 4.330 4.450 19,500 +0.03(+0.68%)
May 22, 2024 4.310 4.420 4.220 4.420 14,300 +0.10(+2.31%)
May 21, 2024 4.200 4.450 4.190 4.320 13,758 +0.12(+2.86%)
May 17, 2024 4.200 0 +0.02(+0.48%)
May 16, 2024 4.150 4.190 4.150 4.180 441 -0.02(-0.48%)
May 15, 2024 4.170 4.210 4.150 4.200 7,174 +0.02(+0.48%)
May 14, 2024 4.250 4.250 4.080 4.180 8,980 -0.08(-1.88%)
May 13, 2024 4.380 4.380 4.250 4.260 18,133 -0.12(-2.74%)
May 10, 2024 4.330 4.400 4.330 4.380 5,429 -0.06(-1.35%)
May 09, 2024 4.510 4.510 4.250 4.440 4,975 -0.05(-1.11%)
May 08, 2024 4.430 4.500 4.420 4.490 1,800 +0.04(+0.90%)
May 07, 2024 4.240 4.450 4.240 4.450 512 -0.06(-1.33%)
May 06, 2024 4.530 4.530 4.500 4.510 700 +0.01(+0.22%)
May 03, 2024 4.250 4.500 4.250 4.500 1,410 +0.15(+3.45%)
May 02, 2024 4.290 4.360 4.250 4.350 5,402 +0.04(+0.93%)
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.