5 DAY PERFORMANCE
-21.92%
1 MONTH PERFORMANCE
-28.42%
3 MONTH PERFORMANCE
-6.60%
6 MONTH PERFORMANCE
-4.56%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
-12.23%
Kolibri Global Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.44 | $6.46 (0.31%) | $6.56 | $6.36 | 93.78 K | $230.25 M |
| 10/07/2026 | $6.40 | $6.35 (-0.78%) | $6.49 | $6.28 | 105.98 K | $226.33 M |
| 10/06/2026 | $6.50 | $6.36 (-2.15%) | $6.50 | $6.23 | 86.93 K | $226.68 M |
| 10/05/2026 | $6.30 | $6.42 (1.9%) | $6.46 | $6.04 | 207.25 K | $228.82 M |
| 10/02/2026 | $6.05 | $6.16 (1.82%) | $6.18 | $5.83 | 142.10 K | $219.55 M |
| 10/01/2026 | $6.29 | $6.12 (-2.7%) | $6.29 | $6.01 | 145.80 K | $218.13 M |
| 09/30/2026 | $6.26 | $6.18 (-1.28%) | $6.26 | $6.10 | 328.54 K | $220.27 M |
| 09/29/2026 | $6.31 | $6.13 (-2.85%) | $6.45 | $6.09 | 233.36 K | $218.49 M |
| 09/28/2026 | $6.58 | $6.43 (-2.28%) | $6.58 | $6.37 | 240.70 K | $229.18 M |
| 09/25/2026 | $6.57 | $6.35 (-3.35%) | $6.57 | $6.27 | 114.83 K | $226.33 M |
| 09/24/2026 | $6.57 | $6.58 (0.15%) | $6.67 | $6.47 | 84.83 K | $234.52 M |
| 09/23/2026 | $6.66 | $6.47 (-2.85%) | $6.72 | $6.47 | 197.21 K | $230.60 M |
| 09/22/2026 | $6.67 | $6.59 (-1.2%) | $6.76 | $6.55 | 118.33 K | $234.88 M |
| 09/21/2026 | $6.88 | $6.70 (-2.62%) | $6.92 | $6.58 | 156.50 K | $238.80 M |
| 09/18/2026 | $6.75 | $6.82 (1.04%) | $6.90 | $6.71 | 206.63 K | $243.08 M |
| 09/17/2026 | $6.83 | $6.70 (-1.9%) | $6.83 | $6.61 | 152.10 K | $238.80 M |
| 09/16/2026 | $6.93 | $6.85 (-1.15%) | $6.94 | $6.69 | 248.80 K | $244.15 M |
| 09/15/2026 | $6.60 | $6.88 (4.24%) | $6.91 | $6.60 | 232.57 K | $245.22 M |
| 09/14/2026 | $6.69 | $6.57 (-1.79%) | $6.73 | $6.55 | 141.80 K | $234.17 M |
| 09/11/2026 | $6.45 | $6.56 (1.71%) | $6.59 | $6.41 | 102.72 K | $233.81 M |
| 09/10/2026 | $6.83 | $6.53 (-4.39%) | $6.88 | $6.47 | 143.40 K | $232.74 M |
| 09/09/2026 | $6.45 | $6.72 (4.19%) | $6.74 | $6.28 | 308.03 K | $239.51 M |
| 09/08/2026 | $6.27 | $6.36 (1.44%) | $6.43 | $6.24 | 123.13 K | $226.68 M |
| 09/04/2026 | $6.21 | $6.15 (-0.97%) | $6.29 | $6.09 | 87.01 K | $219.20 M |
| 09/03/2026 | $6.60 | $6.28 (-4.85%) | $6.62 | $6.25 | 112.40 K | $223.83 M |
| 09/02/2026 | $6.22 | $6.41 (3.05%) | $6.53 | $6.18 | 206.80 K | $228.47 M |
| 09/01/2026 | $6.15 | $6.22 (1.14%) | $6.42 | $6.05 | 205.50 K | $221.69 M |
| 08/31/2026 | $5.97 | $6.03 (1.01%) | $6.10 | $5.76 | 181.15 K | $214.92 M |
| 08/28/2026 | $5.85 | $5.84 (-0.17%) | $5.93 | $5.77 | 79.70 K | $208.15 M |
| 08/27/2026 | $5.73 | $5.85 (2.09%) | $5.88 | $5.64 | 134.70 K | $208.51 M |
| 08/26/2026 | $5.78 | $5.73 (-0.87%) | $5.88 | $5.69 | 117.74 K | $204.23 M |
| 08/25/2026 | $5.93 | $5.80 (-2.19%) | $5.96 | $5.79 | 103.23 K | $206.72 M |
| 08/24/2026 | $6.04 | $5.98 (-0.99%) | $6.09 | $5.89 | 105.95 K | $213.14 M |
| 08/21/2026 | $6.08 | $6.09 (0.16%) | $6.12 | $5.95 | 112.94 K | $217.06 M |
| 08/20/2026 | $6.16 | $6.09 (-1.14%) | $6.17 | $6.05 | 124.30 K | $217.06 M |
| 08/19/2026 | $6.09 | $6.04 (-0.82%) | $6.14 | $6.04 | 110.40 K | $215.28 M |
| 08/18/2026 | $6.12 | $6.09 (-0.49%) | $6.12 | $5.92 | 130.01 K | $217.06 M |
| 08/17/2026 | $5.83 | $6.04 (3.6%) | $6.19 | $5.78 | 319.54 K | $215.28 M |
| 08/14/2026 | $5.70 | $5.77 (1.23%) | $5.79 | $5.53 | 133.10 K | $205.65 M |
| 08/13/2026 | $5.51 | $5.60 (1.63%) | $5.97 | $5.51 | 374.10 K | $199.60 M |
| 08/12/2026 | $5.33 | $5.42 (1.69%) | $5.45 | $5.24 | 92.30 K | $193.18 M |
| 08/11/2026 | $5.19 | $5.33 (2.7%) | $5.40 | $5.14 | 108.23 K | $189.10 M |
| 08/10/2026 | $5.12 | $5.21 (1.76%) | $5.31 | $5.12 | 137.20 K | $184.85 M |
| 08/07/2026 | $5.10 | $5.09 (-0.2%) | $5.17 | $5.03 | 123.74 K | $180.59 M |
| 08/06/2026 | $4.97 | $5.10 (2.62%) | $5.17 | $4.92 | 96.81 K | $180.94 M |
| 08/05/2026 | $5.16 | $4.84 (-6.2%) | $5.27 | $4.84 | 173.80 K | $171.72 M |
| 08/04/2026 | $5.23 | $5.14 (-1.72%) | $5.23 | $5.02 | 124.10 K | $182.36 M |
| 08/03/2026 | $5.11 | $5.34 (4.5%) | $5.39 | $5.07 | 192.80 K | $189.46 M |
| 07/31/2026 | $5.05 | $5.19 (2.77%) | $5.20 | $5.04 | 103.41 K | $184.14 M |
| 07/30/2026 | $5.09 | $5.07 (-0.39%) | $5.11 | $4.97 | 83.20 K | $179.88 M |
| 07/29/2026 | $5.05 | $5.15 (1.98%) | $5.19 | $4.96 | 113.93 K | $182.72 M |
| 07/28/2026 | $5.02 | $4.86 (-3.19%) | $5.07 | $4.85 | 131.00 K | $172.43 M |
| 07/27/2026 | $5.14 | $5.04 (-1.95%) | $5.20 | $5.00 | 153.70 K | $178.81 M |
| 07/24/2026 | $5.40 | $5.31 (-1.67%) | $5.44 | $5.30 | 140.80 K | $188.39 M |
| 07/23/2026 | $5.44 | $5.40 (-0.74%) | $5.46 | $5.34 | 212.10 K | $191.59 M |
| 07/22/2026 | $5.28 | $5.29 (0.19%) | $5.50 | $5.21 | 135.33 K | $187.68 M |
| 07/21/2026 | $5.23 | $5.24 (0.19%) | $5.27 | $5.10 | 127.90 K | $185.91 M |
| 07/20/2026 | $5.22 | $5.22 (0%) | $5.30 | $5.08 | 77.13 K | $185.20 M |
| 07/17/2026 | $5.13 | $5.23 (1.95%) | $5.26 | $5.04 | 110.03 K | $185.56 M |
| 07/16/2026 | $5.10 | $5.07 (-0.59%) | $5.25 | $5.07 | 73.50 K | $179.88 M |
| 07/15/2026 | $5.27 | $5.11 (-3.04%) | $5.29 | $5.03 | 96.50 K | $181.30 M |
| 07/14/2026 | $5.18 | $5.31 (2.51%) | $5.32 | $5.18 | 97.48 K | $188.39 M |
| 07/13/2026 | $4.98 | $5.11 (2.61%) | $5.16 | $4.86 | 108.99 K | $181.30 M |
| 07/10/2026 | $5.12 | $4.88 (-4.69%) | $5.13 | $4.83 | 131.22 K | $173.14 M |
| 07/09/2026 | $5.14 | $5.15 (0.19%) | $5.31 | $5.10 | 201.44 K | $182.72 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.
