Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kolibri Global Energy Inc (TSX:KEI)

10.05 +0.61 (+6.46%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 10.01 10.06 9.430 9.440 26,346 -0.42(-4.26%)
Apr 17, 2025 9.860 0 -0.07(-0.70%)
Apr 16, 2025 9.600 10.03 9.590 9.930 39,077 +0.36(+3.76%)
Apr 15, 2025 9.330 9.900 9.330 9.570 45,293 +0.27(+2.90%)
Apr 14, 2025 9.520 9.800 9.120 9.300 82,055 -0.32(-3.33%)
Apr 11, 2025 9.550 9.670 9.080 9.620 41,894 +0.07(+0.73%)
Apr 10, 2025 9.700 9.750 9.350 9.550 20,189 -0.23(-2.35%)
Apr 09, 2025 9.100 10.00 9.100 9.780 91,056 +0.47(+5.05%)
Apr 08, 2025 10.07 10.23 9.120 9.310 54,621 -0.35(-3.62%)
Apr 07, 2025 8.910 10.10 8.910 9.660 54,616 -0.24(-2.42%)
Apr 04, 2025 11.14 11.14 9.820 9.900 93,550 -1.25(-11.21%)
Apr 03, 2025 11.99 11.99 10.98 11.15 83,998 -1.17(-9.50%)
Apr 02, 2025 12.56 12.75 12.17 12.32 69,273 -0.39(-3.07%)
Apr 01, 2025 12.14 12.80 11.70 12.71 92,676 +0.70(+5.83%)
Mar 31, 2025 11.70 12.46 11.69 12.01 128,851 +0.08(+0.67%)
Mar 28, 2025 11.99 11.99 11.30 11.93 67,594 +0.16(+1.36%)
Mar 27, 2025 11.20 12.21 10.95 11.77 106,128 +0.56(+5.00%)
Mar 26, 2025 10.02 11.23 9.490 11.21 129,154 +0.97(+9.47%)
Mar 25, 2025 10.40 10.43 10.17 10.24 33,756 -0.19(-1.82%)
Mar 24, 2025 10.39 10.53 10.15 10.43 24,795 +0.12(+1.16%)
Mar 21, 2025 10.45 10.45 10.17 10.31 29,656 -0.25(-2.37%)
Mar 20, 2025 10.76 11.00 10.38 10.56 32,100 -0.32(-2.94%)
Mar 19, 2025 10.60 10.94 10.25 10.88 45,952 +0.36(+3.42%)
Mar 18, 2025 11.63 11.74 10.52 10.52 59,267 -1.14(-9.78%)
Mar 17, 2025 11.58 11.84 11.28 11.66 66,929 +0.73(+6.68%)
Mar 14, 2025 10.73 10.98 10.60 10.93 34,348 +0.28(+2.63%)
Mar 13, 2025 11.35 11.36 10.52 10.65 37,836 -0.73(-6.41%)
Mar 12, 2025 11.19 11.61 11.03 11.38 24,933 +0.18(+1.61%)
Mar 11, 2025 10.57 11.31 10.57 11.20 39,236 +0.57(+5.36%)
Mar 10, 2025 11.20 11.21 10.63 10.63 61,667 -0.62(-5.51%)
Mar 07, 2025 11.00 11.53 11.00 11.25 29,826 +0.26(+2.37%)
Mar 06, 2025 11.08 11.18 10.57 10.99 65,811 -0.14(-1.26%)
Mar 05, 2025 12.15 12.94 11.10 11.13 63,046 -0.99(-8.17%)
Mar 04, 2025 10.08 12.27 10.08 12.12 104,611 +1.14(+10.38%)
Mar 03, 2025 10.50 11.49 10.49 10.98 65,601 -0.03(-0.27%)
Feb 28, 2025 10.50 11.01 10.39 11.01 34,854 +0.23(+2.13%)
Feb 27, 2025 10.73 11.37 10.71 10.78 41,273 -0.03(-0.28%)
Feb 26, 2025 11.23 11.23 10.68 10.81 68,555 -0.49(-4.34%)
Feb 25, 2025 12.19 12.19 11.15 11.30 73,212 -0.78(-6.46%)
Feb 24, 2025 12.85 13.00 11.89 12.08 80,512 +0.34(+2.90%)
Feb 21, 2025 12.52 12.52 11.51 11.74 98,007 -0.29(-2.41%)
Feb 20, 2025 13.30 13.30 11.85 12.03 90,642 -1.03(-7.89%)
Feb 19, 2025 13.65 13.75 12.99 13.06 89,809 -0.43(-3.19%)
Feb 18, 2025 12.15 13.88 12.07 13.49 203,361 +1.44(+11.95%)
Feb 14, 2025 12.05 0 +0.04(+0.33%)
Feb 13, 2025 12.04 12.20 11.86 12.01 59,848 +0.06(+0.50%)
Feb 12, 2025 11.29 12.44 11.22 11.95 128,212 +0.69(+6.13%)
Feb 11, 2025 10.96 11.30 10.95 11.26 25,270 +0.32(+2.93%)
Feb 10, 2025 11.26 11.26 10.85 10.94 22,541 -0.33(-2.93%)
Feb 07, 2025 11.28 11.50 11.11 11.27 30,369 -0.14(-1.23%)
Feb 06, 2025 10.76 11.47 10.76 11.41 55,436 +0.64(+5.94%)
Feb 05, 2025 10.40 11.03 10.00 10.77 326,810 +0.75(+7.49%)
Feb 04, 2025 10.94 11.16 10.02 10.02 257,250 -0.73(-6.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.