-
5 DAY PERFORMANCE
+13.39% -
1 MONTH PERFORMANCE
+15.03% -
3 MONTH PERFORMANCE
+24.76% -
6 MONTH PERFORMANCE
+27.56% -
YEAR-TO-DATE PERFORMANCE
+6.13% -
1 YEAR PERFORMANCE
-7.01%
Kolibri Global Energy Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.94 | $3.97 (0.76%) | $3.98 | $3.82 | 4,934 | |
| 11/20/2024 | $3.76 | $3.98 (5.85%) | $4.00 | $3.76 | 43,104 | $142.23 M |
| 11/19/2024 | $3.62 | $3.70 (2.21%) | $3.70 | $3.59 | 63,742 | $132.22 M |
| 11/18/2024 | $3.47 | $3.62 (4.32%) | $3.63 | $3.47 | 22,711 | $129.36 M |
| 11/15/2024 | $3.34 | $3.51 (5.09%) | $3.52 | $3.34 | 8,200 | $125.11 M |
| 11/14/2024 | $3.43 | $3.53 (2.92%) | $3.53 | $3.43 | 25,000 | $125.82 M |
| 11/13/2024 | $3.51 | $3.44 (-1.99%) | $3.59 | $3.44 | 9,242 | $122.62 M |
| 11/12/2024 | $3.69 | $3.46 (-6.23%) | $3.69 | $3.28 | 39,195 | $123.33 M |
| 11/11/2024 | $2.91 | $3.32 (14.09%) | $3.40 | $2.91 | 9,300 | $118.34 M |
| 11/08/2024 | $3.65 | $3.34 (-8.49%) | $3.65 | $3.34 | 4,400 | $119.05 M |
| 11/07/2024 | $2.91 | $3.35 (15.12%) | $3.60 | $2.91 | 11,500 | $119.41 M |
| 11/06/2024 | $3.37 | $3.37 (0%) | $3.37 | $3.37 | 0 | $120.12 M |
| 11/05/2024 | $3.37 | $3.37 (0%) | $3.40 | $3.33 | 4,500 | $120.12 M |
| 11/04/2024 | $3.39 | $3.40 (0.29%) | $3.40 | $3.38 | 10,228 | $121.19 M |
| 11/01/2024 | $3.28 | $3.36 (2.44%) | $3.37 | $3.28 | 9,000 | $119.76 M |
| 10/31/2024 | $3.12 | $3.25 (4.17%) | $3.32 | $3.12 | 10,900 | $115.84 M |
| 10/30/2024 | $3.29 | $3.28 (-0.3%) | $3.29 | $3.28 | 1,028 | $116.91 M |
| 10/29/2024 | $3.28 | $3.26 (-0.61%) | $3.28 | $3.20 | 1,941 | $116.20 M |
| 10/28/2024 | $3.27 | $3.24 (-0.92%) | $3.27 | $3.24 | 2,900 | $115.49 M |
| 10/25/2024 | $3.41 | $3.48 (2.05%) | $3.49 | $3.33 | 21,534 | $124.04 M |
| 10/24/2024 | $3.31 | $3.20 (-3.32%) | $3.31 | $3.20 | 638 | $114.06 M |
| 10/23/2024 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 500 | $114.77 M |
| 10/22/2024 | $3.44 | $3.44 (0%) | $3.44 | $3.44 | 430 | $122.62 M |
| 10/21/2024 | $3.43 | $3.46 (0.87%) | $3.53 | $3.40 | 5,544 | $123.33 M |
| 10/18/2024 | $3.39 | $3.44 (1.47%) | $3.46 | $3.39 | 4,500 | $122.62 M |
| 10/17/2024 | $3.48 | $3.38 (-2.87%) | $3.50 | $3.38 | 17,233 | $120.48 M |
| 10/16/2024 | $3.20 | $3.46 (8.12%) | $3.53 | $3.20 | 3,115 | $123.33 M |
| 10/15/2024 | $3.25 | $3.24 (-0.31%) | $3.30 | $3.24 | 3,217 | $115.49 M |
| 10/14/2024 | $3.20 | $3.47 (8.44%) | $3.47 | $3.20 | 2,300 | $123.68 M |
| 10/11/2024 | $3.53 | $3.47 (-1.7%) | $3.55 | $3.41 | 6,600 | $123.68 M |
| 10/10/2024 | $3.40 | $3.44 (1.18%) | $3.47 | $3.40 | 6,900 | $122.62 M |
| 10/09/2024 | $3.40 | $3.40 (0%) | $3.40 | $3.40 | 300 | $121.19 M |
| 10/08/2024 | $3.44 | $3.39 (-1.45%) | $3.48 | $3.32 | 16,700 | $120.83 M |
| 10/07/2024 | $3.33 | $3.45 (3.6%) | $3.45 | $3.32 | 33,501 | $122.97 M |
| 10/04/2024 | $3.26 | $3.15 (-3.37%) | $3.26 | $3.15 | 3,600 | $112.28 M |
| 10/03/2024 | $3.25 | $3.27 (0.62%) | $3.33 | $3.15 | 9,108 | $116.56 M |
| 10/02/2024 | $3.27 | $3.25 (-0.61%) | $3.27 | $3.24 | 4,316 | $115.84 M |
| 10/01/2024 | $3.08 | $3.27 (6.17%) | $3.27 | $3.08 | 4,300 | $116.56 M |
| 09/30/2024 | $3.07 | $3.20 (4.23%) | $3.20 | $3.07 | 6,200 | $114.06 M |
| 09/27/2024 | $3.10 | $3.15 (1.61%) | $3.18 | $3.10 | 5,400 | $112.28 M |
| 09/26/2024 | $3.09 | $3.15 (1.94%) | $3.15 | $3.09 | 2,300 | $112.28 M |
| 09/25/2024 | $3.13 | $3.25 (3.83%) | $3.33 | $3.08 | 9,000 | $115.84 M |
| 09/24/2024 | $3.19 | $3.19 (0%) | $3.19 | $3.19 | 600 | $113.70 M |
| 09/23/2024 | $3.10 | $3.04 (-1.94%) | $3.16 | $3.04 | 3,813 | $108.36 M |
| 09/20/2024 | $3.27 | $3.27 (0%) | $3.28 | $3.12 | 5,036 | $116.56 M |
| 09/19/2024 | $3.31 | $3.36 (1.51%) | $3.47 | $3.31 | 24,100 | $119.76 M |
| 09/18/2024 | $3.23 | $3.26 (0.93%) | $3.32 | $3.17 | 3,132 | $116.20 M |
| 09/17/2024 | $3.12 | $3.17 (1.6%) | $3.19 | $3.09 | 4,500 | $112.99 M |
| 09/16/2024 | $3.10 | $3.21 (3.55%) | $3.30 | $3.07 | 30,100 | $114.42 M |
| 09/13/2024 | $3.13 | $3.08 (-1.6%) | $3.13 | $3.05 | 9,191 | $109.78 M |
| 09/12/2024 | $2.95 | $3.10 (5.08%) | $3.10 | $2.95 | 9,300 | $110.50 M |
| 09/11/2024 | $2.96 | $2.95 (-0.34%) | $3.01 | $2.87 | 4,208 | $105.15 M |
| 09/10/2024 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.85 | 8,300 | $103.72 M |
| 09/09/2024 | $2.97 | $2.98 (0.34%) | $2.98 | $2.97 | 1,600 | $106.22 M |
| 09/06/2024 | $3.01 | $3.01 (0%) | $3.01 | $3.01 | 1,400 | $107.29 M |
| 09/05/2024 | $3.09 | $3.08 (-0.32%) | $3.09 | $3.04 | 1,900 | $109.78 M |
| 09/04/2024 | $3.08 | $3.09 (0.32%) | $3.09 | $3.06 | 1,500 | $110.14 M |
| 09/03/2024 | $3.09 | $3.09 (0%) | $3.09 | $3.04 | 6,438 | $110.14 M |
| 08/30/2024 | $3.03 | $3.05 (0.66%) | $3.06 | $3.03 | 3,200 | $108.71 M |
| 08/29/2024 | $3.10 | $3.10 (0%) | $3.10 | $3.05 | 2,107 | $110.50 M |
| 08/28/2024 | $3.06 | $3.14 (2.61%) | $3.15 | $3.05 | 2,935 | $111.92 M |
| 08/27/2024 | $3.16 | $3.10 (-1.9%) | $3.16 | $3.10 | 928 | $110.50 M |
| 08/26/2024 | $3.15 | $3.15 (0%) | $3.15 | $3.15 | 0 | $112.28 M |
| 08/23/2024 | $3.15 | $3.15 (0%) | $3.15 | $3.15 | 0 | $112.28 M |
| 08/22/2024 | $3.13 | $3.15 (0.64%) | $3.15 | $3.12 | 2,634 | $112.28 M |
| 08/21/2024 | $3.19 | $3.19 (0%) | $3.19 | $3.19 | 314 | $113.70 M |