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 +0.19 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 9.940 10.06 9.690 10.05 22,477 +0.19(+1.93%)
May 29, 2025 9.950 10.08 9.860 9.860 20,199 -0.08(-0.80%)
May 28, 2025 10.02 10.10 9.670 9.940 26,825 +0.00(+0.00%)
May 27, 2025 9.010 10.26 9.010 9.940 87,729 +0.81(+8.87%)
May 26, 2025 8.890 9.220 8.890 9.130 7,326 +0.23(+2.58%)
May 23, 2025 9.130 9.190 8.900 8.900 26,617 -0.22(-2.41%)
May 22, 2025 8.730 9.220 8.510 9.120 33,239 +0.39(+4.47%)
May 21, 2025 8.840 8.920 8.720 8.730 17,650 -0.17(-1.91%)
May 20, 2025 9.130 9.160 8.830 8.900 21,011 -0.36(-3.89%)
May 16, 2025 9.260 0 +0.05(+0.54%)
May 15, 2025 9.850 9.860 9.200 9.210 30,395 -0.58(-5.92%)
May 14, 2025 8.750 9.880 8.750 9.790 56,454 +1.15(+13.31%)
May 13, 2025 8.430 8.760 8.430 8.640 23,183 +0.25(+2.98%)
May 12, 2025 8.440 8.550 8.160 8.390 17,650 +0.26(+3.20%)
May 09, 2025 8.100 8.330 8.000 8.130 23,612 -0.05(-0.61%)
May 08, 2025 8.380 8.540 8.100 8.180 22,341 -0.22(-2.62%)
May 07, 2025 8.920 8.930 8.330 8.400 38,446 -0.55(-6.15%)
May 06, 2025 8.680 9.020 8.600 8.950 53,768 +0.28(+3.23%)
May 05, 2025 9.310 9.310 8.600 8.670 47,783 -0.64(-6.87%)
May 02, 2025 9.500 9.740 9.310 9.310 36,431 -0.22(-2.31%)
May 01, 2025 9.530 10.00 9.440 9.530 37,258 +0.18(+1.93%)
Apr 30, 2025 9.640 9.640 9.300 9.350 39,387 -0.30(-3.11%)
Apr 29, 2025 9.340 9.900 9.340 9.650 24,960 +0.22(+2.33%)
Apr 28, 2025 9.770 9.960 9.330 9.430 26,061 -0.26(-2.68%)
Apr 25, 2025 9.680 9.900 9.620 9.690 299,038 +0.08(+0.83%)
Apr 24, 2025 9.520 9.910 9.520 9.610 11,014 +0.05(+0.52%)
Apr 23, 2025 9.770 10.02 9.550 9.560 20,836 -0.20(-2.05%)
Apr 22, 2025 9.500 10.11 9.500 9.760 29,996 +0.32(+3.39%)
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%)
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.