-
5 DAY PERFORMANCE
+3.62% -
1 MONTH PERFORMANCE
+0.32% -
3 MONTH PERFORMANCE
-11.76% -
6 MONTH PERFORMANCE
+0.64% -
YEAR-TO-DATE PERFORMANCE
-16.00%
Kolibri Global Energy Inc. Common stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $3.11 | $3.14 (0.96%) | $3.16 | $3.11 | 3,200 | $111.92 M |
| 08/19/2024 | $3.15 | $3.09 (-1.9%) | $3.20 | $3.02 | 15,200 | $110.14 M |
| 08/16/2024 | $3.23 | $3.23 (0%) | $3.23 | $3.23 | 1,207 | $115.13 M |
| 08/15/2024 | $3.13 | $3.13 (0%) | $3.22 | $3.13 | 1,100 | $111.57 M |
| 08/14/2024 | $3.15 | $3.41 (8.25%) | $3.43 | $3.15 | 22,100 | $121.55 M |
| 08/13/2024 | $3.35 | $3.30 (-1.49%) | $3.35 | $3.23 | 1,119 | $117.63 M |
| 08/12/2024 | $3.17 | $3.16 (-0.32%) | $3.18 | $3.16 | 3,833 | $112.64 M |
| 08/09/2024 | $2.99 | $3.10 (3.68%) | $3.10 | $2.99 | 900 | $110.44 M |
| 08/08/2024 | $3.15 | $3.14 (-0.32%) | $3.20 | $3.10 | 9,600 | $111.87 M |
| 08/07/2024 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.14 | 638 | $111.87 M |
| 08/06/2024 | $2.92 | $3.16 (8.22%) | $3.16 | $2.91 | 10,500 | $112.58 M |
| 08/05/2024 | $2.91 | $3.01 (3.44%) | $3.07 | $2.91 | 4,224 | $107.23 M |
| 08/02/2024 | $3.15 | $3.10 (-1.59%) | $3.15 | $2.90 | 46,100 | $110.44 M |
| 08/01/2024 | $3.20 | $3.08 (-3.75%) | $3.25 | $3.08 | 21,600 | $109.73 M |
| 07/31/2024 | $3.04 | $3.30 (8.55%) | $3.30 | $3.04 | 3,600 | $117.56 M |
| 07/30/2024 | $3.34 | $3.23 (-3.29%) | $3.34 | $3.14 | 11,600 | $115.07 M |
| 07/29/2024 | $3.45 | $3.39 (-1.74%) | $3.45 | $3.10 | 6,600 | $120.77 M |
| 07/26/2024 | $3.40 | $3.45 (1.47%) | $3.45 | $3.38 | 4,900 | $122.91 M |
| 07/25/2024 | $3.40 | $3.50 (2.94%) | $3.50 | $3.39 | 8,400 | $124.69 M |
| 07/24/2024 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 0 | |
| 07/23/2024 | $3.52 | $3.54 (0.57%) | $3.55 | $3.45 | 7,509 | $126.11 M |
| 07/22/2024 | $3.50 | $3.55 (1.43%) | $3.55 | $3.41 | 9,564 | $126.47 M |
| 07/19/2024 | $3.45 | $3.52 (2.03%) | $3.52 | $3.45 | 13,418 | $125.40 M |
| 07/18/2024 | $3.41 | $3.49 (2.35%) | $3.49 | $3.41 | 1,873 | $124.33 M |
| 07/17/2024 | $3.50 | $3.46 (-1.14%) | $3.55 | $3.44 | 26,581 | $123.26 M |
| 07/16/2024 | $3.43 | $3.46 (0.87%) | $3.46 | $3.42 | 8,966 | $123.26 M |
| 07/15/2024 | $3.43 | $3.40 (-0.87%) | $3.46 | $3.35 | 15,553 | $121.13 M |
| 07/12/2024 | $3.39 | $3.43 (1.18%) | $3.51 | $3.31 | 39,708 | $122.20 M |
| 07/11/2024 | $3.43 | $3.40 (-0.87%) | $3.63 | $3.37 | 36,621 | $121.13 M |
| 07/10/2024 | $3.35 | $3.31 (-1.19%) | $3.46 | $3.31 | 6,877 | $117.92 M |
| 07/09/2024 | $3.65 | $3.33 (-8.77%) | $3.65 | $3.31 | 19,270 | $118.63 M |
| 07/08/2024 | $3.53 | $3.50 (-0.85%) | $3.55 | $3.47 | 42,260 | $124.69 M |
| 07/05/2024 | $3.51 | $3.45 (-1.71%) | $3.55 | $3.40 | 3,340 | $122.91 M |
| 07/03/2024 | $3.41 | $3.52 (3.23%) | $3.52 | $3.41 | 1,383 | $125.40 M |
| 07/02/2024 | $3.47 | $3.45 (-0.58%) | $3.48 | $3.25 | 37,322 | $122.91 M |
| 07/01/2024 | $3.40 | $3.45 (1.47%) | $3.51 | $3.40 | 3,070 | $122.91 M |
| 06/28/2024 | $3.43 | $3.57 (4.08%) | $3.57 | $3.42 | 60,001 | $127.18 M |