5 DAY PERFORMANCE
-3.02%
1 MONTH PERFORMANCE
-7.85%
3 MONTH PERFORMANCE
-18.20%
6 MONTH PERFORMANCE
+14.52%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
-29.99%
Kolibri Global Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.51 | $4.58 (1.55%) | $4.66 | $4.50 | 588.40 K | $162.49 M |
| 06/25/2026 | $4.57 | $4.56 (-0.22%) | $4.63 | $4.47 | 214.40 K | $161.78 M |
| 06/24/2026 | $4.88 | $4.57 (-6.35%) | $4.93 | $4.52 | 194.84 K | $162.14 M |
| 06/23/2026 | $4.84 | $4.96 (2.48%) | $4.99 | $4.81 | 181.70 K | $175.98 M |
| 06/22/2026 | $4.90 | $4.78 (-2.45%) | $5.03 | $4.68 | 392.99 K | $169.59 M |
| 06/18/2026 | $5.06 | $4.90 (-3.16%) | $5.07 | $4.75 | 239.52 K | $173.85 M |
| 06/17/2026 | $4.98 | $5.08 (2.01%) | $5.16 | $4.93 | 228.91 K | $180.23 M |
| 06/16/2026 | $4.93 | $4.97 (0.81%) | $4.97 | $4.82 | 248.91 K | $176.33 M |
| 06/15/2026 | $5.14 | $4.97 (-3.31%) | $5.18 | $4.86 | 400.60 K | $176.33 M |
| 06/12/2026 | $5.36 | $5.36 (0%) | $5.52 | $5.19 | 201.50 K | $190.17 M |
| 06/11/2026 | $5.80 | $5.35 (-7.76%) | $5.87 | $5.33 | 268.15 K | $189.81 M |
| 06/10/2026 | $5.29 | $5.54 (4.73%) | $5.62 | $5.27 | 224.99 K | $196.55 M |
| 06/09/2026 | $5.44 | $5.26 (-3.31%) | $5.47 | $5.16 | 138.60 K | $186.62 M |
| 06/08/2026 | $5.41 | $5.47 (1.11%) | $5.57 | $5.36 | 112.25 K | $194.07 M |
| 06/05/2026 | $5.67 | $5.36 (-5.47%) | $5.68 | $5.33 | 123.20 K | $190.17 M |
| 06/04/2026 | $5.54 | $5.66 (2.17%) | $5.73 | $5.49 | 133.10 K | $200.81 M |
| 06/03/2026 | $5.50 | $5.62 (2.18%) | $5.64 | $5.44 | 234.10 K | $199.39 M |
| 06/02/2026 | $5.34 | $5.47 (2.43%) | $5.49 | $5.33 | 116.34 K | $194.07 M |
| 06/01/2026 | $5.14 | $5.39 (4.86%) | $5.50 | $5.14 | 256.06 K | $191.23 M |
| 05/29/2026 | $5.19 | $5.12 (-1.35%) | $5.19 | $5.03 | 183.00 K | $181.65 M |
| 05/28/2026 | $5.08 | $5.22 (2.76%) | $5.24 | $5.07 | 290.60 K | $185.20 M |
| 05/27/2026 | $5.30 | $5.04 (-4.91%) | $5.32 | $4.99 | 385.57 K | $178.81 M |
| 05/26/2026 | $5.80 | $5.39 (-7.07%) | $5.80 | $5.30 | 433.80 K | $191.23 M |
| 05/22/2026 | $5.93 | $5.87 (-1.01%) | $5.93 | $5.79 | 175.41 K | $208.26 M |
| 05/21/2026 | $6.29 | $5.94 (-5.56%) | $6.35 | $5.94 | 186.14 K | $210.75 M |
| 05/20/2026 | $6.22 | $6.24 (0.32%) | $6.42 | $6.17 | 311.04 K | $221.39 M |
| 05/19/2026 | $6.31 | $6.39 (1.27%) | $6.61 | $6.24 | 282.30 K | $226.71 M |
| 05/18/2026 | $6.06 | $6.50 (7.26%) | $6.51 | $5.97 | 358.47 K | $230.61 M |
| 05/15/2026 | $5.52 | $6.11 (10.69%) | $6.13 | $5.45 | 443.42 K | $216.78 M |
| 05/14/2026 | $5.25 | $5.45 (3.81%) | $5.47 | $5.13 | 97.51 K | $193.36 M |
| 05/13/2026 | $5.40 | $5.25 (-2.78%) | $5.48 | $5.21 | 142.89 K | $186.26 M |
| 05/12/2026 | $5.41 | $5.40 (-0.18%) | $5.45 | $5.27 | 164.40 K | $191.59 M |
| 05/11/2026 | $5.20 | $5.37 (3.27%) | $5.41 | $5.20 | 117.13 K | $190.52 M |
| 05/08/2026 | $5.25 | $5.12 (-2.48%) | $5.27 | $5.12 | 94.60 K | $181.65 M |
| 05/07/2026 | $5.18 | $5.25 (1.35%) | $5.31 | $5.04 | 203.70 K | $186.26 M |
| 05/06/2026 | $5.58 | $5.26 (-5.73%) | $5.58 | $5.23 | 307.54 K | $186.62 M |
| 05/05/2026 | $5.79 | $5.70 (-1.55%) | $5.84 | $5.65 | 136.50 K | $202.23 M |
| 05/04/2026 | $5.80 | $5.74 (-1.03%) | $5.91 | $5.69 | 181.21 K | $203.65 M |
| 05/01/2026 | $5.72 | $5.83 (1.92%) | $5.87 | $5.62 | 222.23 K | $206.84 M |
| 04/30/2026 | $5.65 | $5.74 (1.59%) | $5.86 | $5.56 | 225.54 K | $203.65 M |
| 04/29/2026 | $5.63 | $5.81 (3.2%) | $5.84 | $5.53 | 246.60 K | $206.13 M |
| 04/28/2026 | $5.77 | $5.60 (-2.95%) | $5.77 | $5.58 | 240.25 K | $198.68 M |
| 04/27/2026 | $5.50 | $5.65 (2.73%) | $5.80 | $5.45 | 302.44 K | $200.46 M |
| 04/24/2026 | $5.52 | $5.47 (-0.91%) | $5.94 | $5.43 | 1.15 M | $194.07 M |
| 04/23/2026 | $5.41 | $5.57 (2.96%) | $5.78 | $5.35 | 454.10 K | $197.62 M |
| 04/22/2026 | $5.15 | $5.38 (4.47%) | $5.44 | $5.11 | 161.20 K | $190.88 M |
| 04/21/2026 | $5.13 | $5.13 (0%) | $5.15 | $5.01 | 93.60 K | $182.01 M |
| 04/20/2026 | $5.05 | $5.08 (0.59%) | $5.11 | $5.01 | 79.13 K | $180.23 M |
| 04/17/2026 | $5.12 | $4.91 (-4.1%) | $5.12 | $4.69 | 323.10 K | $174.20 M |
| 04/16/2026 | $5.17 | $5.25 (1.55%) | $5.28 | $5.13 | 81.06 K | $186.26 M |
| 04/15/2026 | $5.07 | $5.15 (1.58%) | $5.20 | $5.04 | 150.26 K | $182.72 M |
| 04/14/2026 | $5.25 | $4.98 (-5.14%) | $5.36 | $4.93 | 131.40 K | $176.69 M |
| 04/13/2026 | $5.50 | $5.29 (-3.82%) | $5.80 | $5.26 | 224.29 K | $187.68 M |
| 04/10/2026 | $5.01 | $5.04 (0.6%) | $5.09 | $4.91 | 121.62 K | $178.81 M |
| 04/09/2026 | $5.20 | $5.04 (-3.08%) | $5.29 | $4.94 | 118.50 K | $178.81 M |
| 04/08/2026 | $4.96 | $5.10 (2.82%) | $5.11 | $4.56 | 276.10 K | $180.94 M |
| 04/07/2026 | $5.36 | $5.39 (0.56%) | $5.55 | $5.33 | 195.13 K | $191.23 M |
| 04/06/2026 | $5.28 | $5.34 (1.14%) | $5.42 | $5.13 | 123.71 K | $189.46 M |
| 04/02/2026 | $5.35 | $5.29 (-1.12%) | $5.55 | $5.25 | 162.27 K | $187.68 M |
| 04/01/2026 | $5.46 | $5.08 (-6.96%) | $5.46 | $5.01 | 230.80 K | $180.23 M |
| 03/31/2026 | $5.74 | $5.49 (-4.36%) | $5.80 | $5.29 | 235.03 K | $194.78 M |
| 03/30/2026 | $5.93 | $5.72 (-3.54%) | $6.07 | $5.62 | 258.74 K | $202.94 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.
