5 DAY PERFORMANCE
+14.27%
1 MONTH PERFORMANCE
+9.61%
3 MONTH PERFORMANCE
+53.69%
6 MONTH PERFORMANCE
+164.44%
YEAR-TO-DATE PERFORMANCE
+56.58%
1 YEAR PERFORMANCE
+166.13%
Kolibri Global Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $8.24 | $8.33 (1.09%) | $8.33 | $7.81 | 126,675 | $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 | $258.73 M |
| 03/20/2025 | $7.61 | $7.39 (-2.89%) | $7.62 | $7.24 | 86,600 | $264.09 M |
| 03/19/2025 | $7.34 | $7.57 (3.13%) | $7.70 | $7.22 | 65,200 | $270.52 M |
| 03/18/2025 | $8.33 | $7.38 (-11.4%) | $8.33 | $7.36 | 108,509 | $263.73 M |
| 03/17/2025 | $8.10 | $8.22 (1.48%) | $8.36 | $7.85 | 126,815 | $293.75 M |
| 03/14/2025 | $7.56 | $7.62 (0.79%) | $7.67 | $7.31 | 91,000 | $272.31 M |
| 03/13/2025 | $7.99 | $7.37 (-7.76%) | $7.99 | $7.30 | 89,600 | $263.37 M |
| 03/12/2025 | $7.96 | $7.98 (0.25%) | $8.10 | $7.66 | 69,925 | $285.17 M |
| 03/11/2025 | $7.43 | $7.86 (5.79%) | $7.92 | $7.37 | 94,300 | $280.88 M |
| 03/10/2025 | $7.86 | $7.36 (-6.36%) | $7.86 | $7.36 | 160,465 | $263.02 M |
| 03/07/2025 | $7.71 | $7.89 (2.33%) | $8.13 | $7.66 | 80,632 | $281.96 M |
| 03/06/2025 | $7.79 | $7.69 (-1.28%) | $7.83 | $7.36 | 187,700 | $274.81 M |
| 03/05/2025 | $8.90 | $7.76 (-12.81%) | $9.00 | $7.73 | 336,322 | $277.31 M |
| 03/04/2025 | $7.13 | $8.40 (17.81%) | $8.53 | $7.07 | 817,000 | $300.18 M |
| 03/03/2025 | $7.28 | $7.57 (3.98%) | $7.99 | $7.01 | 222,200 | $270.52 M |
| 02/28/2025 | $7.28 | $7.60 (4.4%) | $7.61 | $7.08 | 82,845 | $271.59 M |
| 02/27/2025 | $7.65 | $7.48 (-2.22%) | $7.77 | $7.45 | 64,877 | $267.31 M |
| 02/26/2025 | $7.85 | $7.48 (-4.71%) | $7.85 | $7.30 | 141,932 | $267.31 M |
| 02/25/2025 | $8.58 | $7.95 (-7.34%) | $8.58 | $7.80 | 209,550 | $284.10 M |
| 02/24/2025 | $9.09 | $8.51 (-6.38%) | $9.20 | $8.35 | 231,400 | $304.11 M |
| 02/21/2025 | $8.75 | $8.32 (-4.91%) | $8.75 | $8.06 | 121,832 | $297.32 M |
| 02/20/2025 | $9.75 | $8.48 (-13.03%) | $9.75 | $8.30 | 259,300 | $303.04 M |
| 02/19/2025 | $9.69 | $9.23 (-4.75%) | $9.76 | $9.09 | 340,653 | $329.84 M |
| 02/18/2025 | $8.61 | $9.57 (11.15%) | $9.89 | $8.49 | 361,847 | $341.99 M |
| 02/14/2025 | $8.32 | $8.55 (2.76%) | $8.59 | $8.22 | 109,144 | $305.54 M |
| 02/13/2025 | $8.38 | $8.47 (1.07%) | $8.61 | $8.31 | 140,425 | $302.68 M |
| 02/12/2025 | $7.89 | $8.41 (6.59%) | $8.77 | $7.81 | 211,138 | $300.54 M |
| 02/11/2025 | $7.60 | $7.92 (4.21%) | $7.99 | $7.60 | 73,530 | $283.03 M |
| 02/10/2025 | $7.90 | $7.66 (-3.04%) | $7.90 | $7.48 | 121,556 | $273.74 M |
| 02/07/2025 | $7.99 | $7.84 (-1.88%) | $8.13 | $7.76 | 103,200 | $280.17 M |
| 02/06/2025 | $7.54 | $8.00 (6.1%) | $8.07 | $7.54 | 124,300 | $285.89 M |
| 02/05/2025 | $7.26 | $7.54 (3.86%) | $7.77 | $7.00 | 112,500 | $269.45 M |
| 02/04/2025 | $7.63 | $7.51 (-1.57%) | $7.91 | $7.44 | 182,407 | $268.38 M |
| 02/03/2025 | $7.25 | $7.46 (2.9%) | $7.54 | $7.10 | 72,500 | $266.59 M |
| 01/31/2025 | $7.73 | $7.52 (-2.72%) | $7.74 | $7.37 | 113,000 | $268.73 M |
| 01/30/2025 | $7.35 | $7.63 (3.81%) | $7.74 | $7.28 | 92,704 | $272.67 M |
| 01/29/2025 | $7.55 | $7.57 (0.26%) | $7.68 | $7.37 | 85,918 | $270.52 M |
| 01/28/2025 | $7.45 | $7.58 (1.74%) | $7.80 | $7.36 | 138,512 | $270.88 M |
| 01/27/2025 | $7.46 | $7.39 (-0.94%) | $7.51 | $7.11 | 108,145 | $264.09 M |
| 01/24/2025 | $7.42 | $7.47 (0.67%) | $7.49 | $7.11 | 117,526 | $266.95 M |
| 01/23/2025 | $7.43 | $7.35 (-1.08%) | $7.58 | $7.26 | 212,851 | $262.66 M |
| 01/22/2025 | $7.19 | $7.36 (2.36%) | $7.49 | $6.86 | 184,200 | $263.02 M |
| 01/21/2025 | $6.82 | $7.02 (2.93%) | $7.14 | $6.35 | 208,825 | $250.87 M |
| 01/17/2025 | $6.77 | $6.62 (-2.22%) | $7.00 | $6.61 | 164,543 | $236.57 M |
| 01/16/2025 | $6.64 | $6.87 (3.46%) | $6.90 | $6.50 | 110,615 | $245.51 M |
| 01/15/2025 | $6.25 | $6.47 (3.52%) | $6.60 | $6.11 | 113,200 | $231.21 M |
| 01/14/2025 | $6.42 | $6.26 (-2.49%) | $6.55 | $6.00 | 79,042 | $223.71 M |
| 01/13/2025 | $6.22 | $6.29 (1.13%) | $6.37 | $6.14 | 135,897 | $224.78 M |
| 01/10/2025 | $6.21 | $6.22 (0.16%) | $6.29 | $5.86 | 71,317 | $222.28 M |
| 01/08/2025 | $5.92 | $5.98 (1.01%) | $6.12 | $5.76 | 21,500 | $213.70 M |
| 01/07/2025 | $6.08 | $6.00 (-1.32%) | $6.28 | $5.89 | 52,319 | $214.42 M |
| 01/06/2025 | $5.60 | $6.04 (7.86%) | $6.12 | $5.52 | 100,928 | $215.85 M |
| 01/03/2025 | $5.35 | $5.60 (4.67%) | $5.60 | $5.08 | 29,617 | $200.12 M |
| 01/02/2025 | $5.43 | $5.32 (-2.03%) | $5.53 | $5.17 | 32,012 | $190.12 M |
| 12/31/2024 | $5.32 | $5.32 (0%) | $5.50 | $5.24 | 21,832 | $190.12 M |
| 12/30/2024 | $5.47 | $5.44 (-0.55%) | $5.47 | $5.34 | 16,240 | $194.40 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.
