5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
-18.31%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
+115.18%
YEAR-TO-DATE PERFORMANCE
+35.90%
1 YEAR PERFORMANCE
+130.99%
Kolibri Global Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $6.77 | $7.29 (7.61%) | $7.29 | $6.96 | 25,840 | |
| 04/30/2025 | $6.86 | $6.84 (-0.29%) | $6.97 | $6.70 | 74,874 | $241.24 M |
| 04/29/2025 | $6.73 | $7.00 (4.01%) | $7.17 | $6.73 | 116,307 | $246.88 M |
| 04/28/2025 | $6.94 | $6.87 (-1.01%) | $7.05 | $6.68 | 53,211 | $242.30 M |
| 04/25/2025 | $7.10 | $7.01 (-1.27%) | $7.20 | $6.93 | 39,600 | $247.23 M |
| 04/24/2025 | $6.98 | $6.99 (0.14%) | $7.18 | $6.90 | 39,647 | $246.53 M |
| 04/23/2025 | $7.19 | $6.92 (-3.76%) | $7.23 | $6.90 | 58,200 | $244.06 M |
| 04/22/2025 | $6.90 | $7.08 (2.61%) | $7.34 | $6.84 | 84,400 | $249.70 M |
| 04/21/2025 | $7.14 | $6.90 (-3.36%) | $7.31 | $6.81 | 83,000 | $243.35 M |
| 04/17/2025 | $7.30 | $7.21 (-1.23%) | $7.47 | $7.11 | 75,500 | $254.29 M |
| 04/16/2025 | $6.75 | $7.20 (6.67%) | $7.30 | $6.75 | 73,401 | $253.94 M |
| 04/15/2025 | $6.77 | $6.89 (1.77%) | $7.13 | $6.77 | 64,802 | $243.00 M |
| 04/14/2025 | $6.76 | $6.71 (-0.74%) | $7.01 | $6.56 | 145,028 | $236.65 M |
| 04/11/2025 | $6.79 | $6.93 (2.06%) | $7.00 | $6.51 | 119,542 | $244.41 M |
| 04/10/2025 | $7.05 | $6.87 (-2.55%) | $7.05 | $6.65 | 49,100 | $242.30 M |
| 04/09/2025 | $6.35 | $6.97 (9.76%) | $7.10 | $6.35 | 66,947 | $245.82 M |
| 04/08/2025 | $7.05 | $6.51 (-7.66%) | $7.18 | $6.40 | 79,200 | $229.60 M |
| 04/07/2025 | $6.56 | $6.74 (2.74%) | $7.29 | $6.22 | 123,559 | $237.71 M |
| 04/04/2025 | $7.90 | $6.97 (-11.77%) | $7.90 | $6.93 | 129,679 | $245.82 M |
| 04/03/2025 | $8.24 | $7.94 (-3.64%) | $8.53 | $7.62 | 120,700 | $280.03 M |
| 04/02/2025 | $8.85 | $8.58 (-3.05%) | $9.31 | $8.52 | 124,046 | $302.61 M |
| 04/01/2025 | $8.42 | $8.85 (5.11%) | $8.91 | $8.13 | 148,186 | $312.13 M |
| 03/31/2025 | $8.33 | $8.39 (0.72%) | $8.71 | $8.06 | 152,900 | $295.90 M |
| 03/28/2025 | $8.24 | $8.33 (1.09%) | $8.33 | $7.81 | 128,502 | $293.79 M |
| 03/27/2025 | $7.90 | $8.16 (3.29%) | $8.62 | $7.63 | 176,903 | $287.79 M |
| 03/26/2025 | $7.49 | $7.87 (5.07%) | $7.88 | $6.57 | 223,353 | $277.57 M |
| 03/25/2025 | $7.33 | $7.24 (-1.23%) | $7.33 | $7.11 | 82,200 | $255.35 M |
| 03/24/2025 | $7.27 | $7.29 (0.28%) | $7.35 | $7.08 | 75,600 | $257.11 M |
| 03/21/2025 | $7.37 | $7.24 (-1.76%) | $7.37 | $7.06 | 109,834 | $255.35 M |
| 03/20/2025 | $7.61 | $7.39 (-2.89%) | $7.62 | $7.24 | 86,600 | $260.64 M |
| 03/19/2025 | $7.34 | $7.57 (3.13%) | $7.70 | $7.22 | 65,200 | $266.98 M |
| 03/18/2025 | $8.33 | $7.38 (-11.4%) | $8.33 | $7.36 | 108,509 | $260.28 M |
| 03/17/2025 | $8.10 | $8.22 (1.48%) | $8.36 | $7.85 | 126,815 | $289.91 M |
| 03/14/2025 | $7.56 | $7.62 (0.79%) | $7.67 | $7.31 | 91,000 | $268.75 M |
| 03/13/2025 | $7.99 | $7.37 (-7.76%) | $7.99 | $7.30 | 89,600 | $259.93 M |
| 03/12/2025 | $7.96 | $7.98 (0.25%) | $8.10 | $7.66 | 69,925 | $281.44 M |
| 03/11/2025 | $7.43 | $7.86 (5.79%) | $7.92 | $7.37 | 94,300 | $277.21 M |
| 03/10/2025 | $7.86 | $7.36 (-6.36%) | $7.86 | $7.36 | 160,465 | $259.58 M |
| 03/07/2025 | $7.71 | $7.89 (2.33%) | $8.13 | $7.66 | 80,632 | $278.27 M |
| 03/06/2025 | $7.79 | $7.69 (-1.28%) | $7.83 | $7.36 | 187,700 | $271.22 M |
| 03/05/2025 | $8.90 | $7.76 (-12.81%) | $9.00 | $7.73 | 336,322 | $273.69 M |
| 03/04/2025 | $7.13 | $8.40 (17.81%) | $8.53 | $7.07 | 817,000 | $296.26 M |
| 03/03/2025 | $7.28 | $7.57 (3.98%) | $7.99 | $7.01 | 222,200 | $266.98 M |
| 02/28/2025 | $7.28 | $7.60 (4.4%) | $7.61 | $7.08 | 82,845 | $268.04 M |
| 02/27/2025 | $7.65 | $7.48 (-2.22%) | $7.77 | $7.45 | 64,877 | $263.81 M |
| 02/26/2025 | $7.85 | $7.48 (-4.71%) | $7.85 | $7.30 | 141,932 | $263.81 M |
| 02/25/2025 | $8.58 | $7.95 (-7.34%) | $8.58 | $7.80 | 209,550 | $280.39 M |
| 02/24/2025 | $9.09 | $8.51 (-6.38%) | $9.20 | $8.35 | 231,400 | $300.14 M |
| 02/21/2025 | $8.75 | $8.32 (-4.91%) | $8.75 | $8.06 | 121,832 | $293.44 M |
| 02/20/2025 | $9.75 | $8.48 (-13.03%) | $9.75 | $8.30 | 259,300 | $299.08 M |
| 02/19/2025 | $9.69 | $9.23 (-4.75%) | $9.76 | $9.09 | 340,653 | $325.53 M |
| 02/18/2025 | $8.61 | $9.57 (11.15%) | $9.89 | $8.49 | 361,847 | $337.52 M |
| 02/14/2025 | $8.32 | $8.55 (2.76%) | $8.59 | $8.22 | 109,144 | $301.55 M |
| 02/13/2025 | $8.38 | $8.47 (1.07%) | $8.61 | $8.31 | 140,425 | $298.73 M |
| 02/12/2025 | $7.89 | $8.41 (6.59%) | $8.77 | $7.81 | 211,138 | $296.61 M |
| 02/11/2025 | $7.60 | $7.92 (4.21%) | $7.99 | $7.60 | 73,530 | $279.33 M |
| 02/10/2025 | $7.90 | $7.66 (-3.04%) | $7.90 | $7.48 | 121,556 | $270.16 M |
| 02/07/2025 | $7.99 | $7.84 (-1.88%) | $8.13 | $7.76 | 103,200 | $276.51 M |
| 02/06/2025 | $7.54 | $8.00 (6.1%) | $8.07 | $7.54 | 124,300 | $282.15 M |
| 02/05/2025 | $7.26 | $7.54 (3.86%) | $7.77 | $7.00 | 112,500 | $265.93 M |
| 02/04/2025 | $7.63 | $7.51 (-1.57%) | $7.91 | $7.44 | 182,407 | $264.87 M |
| 02/03/2025 | $7.25 | $7.46 (2.9%) | $7.54 | $7.10 | 72,500 | $263.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
