5 DAY PERFORMANCE
-20.36%
1 MONTH PERFORMANCE
-9.42%
3 MONTH PERFORMANCE
-18.06%
6 MONTH PERFORMANCE
+20.25%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
-13.95%
Kolibri Global Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.97 | $5.15 (3.62%) | $5.24 | $4.97 | 174.70 K | $182.72 M |
| 07/07/2026 | $4.72 | $4.87 (3.18%) | $4.93 | $4.72 | 160.54 K | $172.78 M |
| 07/06/2026 | $4.68 | $4.69 (0.21%) | $4.76 | $4.63 | 147.30 K | $166.40 M |
| 07/02/2026 | $4.65 | $4.64 (-0.22%) | $4.83 | $4.61 | 272.70 K | $164.62 M |
| 07/01/2026 | $4.99 | $4.64 (-7.01%) | $5.08 | $4.63 | 209.50 K | $164.62 M |
| 06/30/2026 | $4.88 | $4.98 (2.05%) | $5.06 | $4.78 | 297.22 K | $176.69 M |
| 06/29/2026 | $4.56 | $4.81 (5.48%) | $4.93 | $4.55 | 279.00 K | $170.65 M |
| 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 |
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.
