5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
-16.75%
3 MONTH PERFORMANCE
-34.75%
6 MONTH PERFORMANCE
-44.95%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-45.66%
Kolibri Global Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.45 | $3.38 (-2.03%) | $3.56 | $3.37 | 137.50 K | $121.61 M |
| 01/08/2026 | $3.43 | $3.46 (0.87%) | $3.49 | $3.35 | 141.00 K | $124.49 M |
| 01/07/2026 | $3.59 | $3.43 (-4.46%) | $3.59 | $3.43 | 113.90 K | $123.41 M |
| 01/06/2026 | $3.76 | $3.59 (-4.52%) | $3.77 | $3.57 | 110.21 K | $129.17 M |
| 01/05/2026 | $3.90 | $3.76 (-3.59%) | $3.90 | $3.72 | 173.51 K | $135.28 M |
| 01/02/2026 | $3.93 | $3.92 (-0.25%) | $3.98 | $3.89 | 72.30 K | $141.04 M |
| 12/31/2025 | $4.00 | $3.93 (-1.75%) | $4.01 | $3.90 | 47.04 K | $141.40 M |
| 12/30/2025 | $4.04 | $4.04 (0%) | $4.09 | $4.03 | 27.02 K | $145.36 M |
| 12/29/2025 | $4.20 | $4.01 (-4.52%) | $4.20 | $4.00 | 52.23 K | $144.28 M |
| 12/26/2025 | $4.12 | $4.20 (1.94%) | $4.21 | $4.07 | 112.40 K | $149.18 M |
| 12/24/2025 | $3.97 | $4.11 (3.53%) | $4.20 | $3.97 | 101.75 K | $145.98 M |
| 12/23/2025 | $3.70 | $3.96 (7.03%) | $3.99 | $3.70 | 62.02 K | $140.65 M |
| 12/22/2025 | $3.83 | $3.70 (-3.39%) | $3.87 | $3.69 | 125.30 K | $131.42 M |
| 12/19/2025 | $3.79 | $3.80 (0.26%) | $3.88 | $3.74 | 133.80 K | $134.97 M |
| 12/18/2025 | $3.91 | $3.79 (-3.07%) | $3.96 | $3.79 | 143.13 K | $134.61 M |
| 12/17/2025 | $3.94 | $3.93 (-0.25%) | $3.94 | $3.75 | 163.35 K | $139.59 M |
| 12/16/2025 | $4.00 | $3.95 (-1.25%) | $4.03 | $3.92 | 83.82 K | $140.30 M |
| 12/15/2025 | $4.04 | $4.01 (-0.74%) | $4.06 | $3.94 | 68.30 K | $142.43 M |
| 12/12/2025 | $4.08 | $4.07 (-0.25%) | $4.16 | $3.99 | 144.90 K | $144.56 M |
| 12/11/2025 | $4.01 | $4.05 (1%) | $4.09 | $3.96 | 74.41 K | $143.85 M |
| 12/10/2025 | $4.00 | $4.06 (1.5%) | $4.08 | $3.95 | 66.20 K | $144.20 M |
| 12/09/2025 | $3.96 | $4.01 (1.26%) | $4.04 | $3.90 | 43.55 K | $142.43 M |
| 12/08/2025 | $4.03 | $3.95 (-1.99%) | $4.05 | $3.92 | 47.33 K | $140.30 M |
| 12/05/2025 | $4.08 | $4.02 (-1.47%) | $4.27 | $4.01 | 124.53 K | $142.78 M |
| 12/04/2025 | $4.10 | $4.07 (-0.73%) | $4.10 | $4.01 | 85.60 K | $144.56 M |
| 12/03/2025 | $3.99 | $4.09 (2.51%) | $4.11 | $3.94 | 83.40 K | $145.27 M |
| 12/02/2025 | $4.05 | $3.99 (-1.48%) | $4.05 | $3.97 | 34.73 K | $141.72 M |
| 12/01/2025 | $4.00 | $4.02 (0.5%) | $4.07 | $3.94 | 35.55 K | $142.78 M |
| 11/28/2025 | $4.00 | $4.02 (0.5%) | $4.11 | $4.00 | 46.50 K | $142.78 M |
| 11/26/2025 | $3.87 | $4.05 (4.65%) | $4.08 | $3.83 | 90.24 K | $143.85 M |
| 11/25/2025 | $3.86 | $3.90 (1.04%) | $3.90 | $3.71 | 85.30 K | $138.52 M |
| 11/24/2025 | $3.91 | $3.85 (-1.53%) | $3.94 | $3.85 | 36.01 K | $136.74 M |
| 11/21/2025 | $3.87 | $3.93 (1.55%) | $4.04 | $3.87 | 92.53 K | $139.59 M |
| 11/20/2025 | $4.00 | $3.89 (-2.75%) | $4.07 | $3.89 | 60.40 K | $138.17 M |
| 11/19/2025 | $4.09 | $4.01 (-1.96%) | $4.09 | $4.01 | 47.50 K | $142.43 M |
| 11/18/2025 | $4.06 | $4.17 (2.71%) | $4.25 | $4.03 | 137.10 K | $148.11 M |
| 11/17/2025 | $3.99 | $4.14 (3.76%) | $4.22 | $3.99 | 53.33 K | $147.04 M |
| 11/14/2025 | $3.87 | $4.01 (3.62%) | $4.10 | $3.87 | 83.10 K | $142.43 M |
| 11/13/2025 | $3.99 | $3.97 (-0.5%) | $4.03 | $3.92 | 60.60 K | $141.01 M |
| 11/12/2025 | $4.12 | $4.01 (-2.67%) | $4.12 | $3.87 | 127.54 K | $142.43 M |
| 11/11/2025 | $4.26 | $4.19 (-1.64%) | $4.26 | $4.16 | 96.00 K | $148.82 M |
| 11/10/2025 | $4.18 | $4.23 (1.2%) | $4.28 | $4.17 | 70.30 K | $150.24 M |
| 11/07/2025 | $4.08 | $4.13 (1.23%) | $4.15 | $4.03 | 75.60 K | $146.69 M |
| 11/06/2025 | $4.17 | $4.10 (-1.68%) | $4.21 | $4.08 | 110.60 K | $145.62 M |
| 11/05/2025 | $4.16 | $4.18 (0.48%) | $4.25 | $4.13 | 51.52 K | $148.47 M |
| 11/04/2025 | $4.15 | $4.18 (0.72%) | $4.24 | $4.11 | 82.70 K | $148.47 M |
| 11/03/2025 | $4.35 | $4.24 (-2.53%) | $4.39 | $4.23 | 69.30 K | $150.60 M |
| 10/31/2025 | $4.38 | $4.37 (-0.23%) | $4.46 | $4.29 | 90.60 K | $155.21 M |
| 10/30/2025 | $4.34 | $4.35 (0.23%) | $4.41 | $4.26 | 40.12 K | $154.50 M |
| 10/29/2025 | $4.36 | $4.40 (0.92%) | $4.56 | $4.31 | 92.73 K | $156.28 M |
| 10/28/2025 | $4.40 | $4.31 (-2.05%) | $4.49 | $4.31 | 57.80 K | $153.08 M |
| 10/27/2025 | $4.61 | $4.42 (-4.12%) | $4.61 | $4.42 | 53.12 K | $156.99 M |
| 10/24/2025 | $4.56 | $4.61 (1.1%) | $4.80 | $4.56 | 53.20 K | $163.74 M |
| 10/23/2025 | $4.40 | $4.53 (2.95%) | $4.54 | $4.40 | 28.20 K | $160.90 M |
| 10/22/2025 | $4.50 | $4.40 (-2.22%) | $4.57 | $4.29 | 46.90 K | $156.28 M |
| 10/21/2025 | $4.50 | $4.45 (-1.11%) | $4.52 | $4.41 | 64.05 K | $158.06 M |
| 10/20/2025 | $4.76 | $4.51 (-5.25%) | $4.92 | $4.49 | 91.30 K | $160.19 M |
| 10/17/2025 | $4.95 | $4.86 (-1.82%) | $4.99 | $4.83 | 61.80 K | $172.62 M |
| 10/16/2025 | $5.15 | $4.97 (-3.5%) | $5.22 | $4.93 | 66.50 K | $176.52 M |
| 10/15/2025 | $5.13 | $5.16 (0.58%) | $5.19 | $5.11 | 41.40 K | $183.27 M |
| 10/14/2025 | $5.11 | $5.14 (0.59%) | $5.26 | $5.11 | 52.23 K | $182.56 M |
| 10/13/2025 | $5.21 | $5.17 (-0.77%) | $5.35 | $5.13 | 40.50 K | $183.63 M |
| 10/10/2025 | $5.41 | $5.18 (-4.25%) | $5.44 | $5.17 | 97.70 K | $183.98 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.
