5 DAY PERFORMANCE
+41.35%
1 MONTH PERFORMANCE
+36.56%
3 MONTH PERFORMANCE
+8.05%
6 MONTH PERFORMANCE
-17.30%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+27.60%
Kolibri Global Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $5.59 | $5.48 (-1.97%) | $5.67 | $5.45 | 47.44 K | $194.64 M |
| 10/08/2025 | $5.65 | $5.59 (-1.06%) | $5.70 | $5.47 | 128.74 K | $198.55 M |
| 10/07/2025 | $5.40 | $5.61 (3.89%) | $5.64 | $5.27 | 141.84 K | $199.26 M |
| 10/06/2025 | $5.47 | $5.41 (-1.1%) | $5.69 | $5.15 | 224.90 K | $192.15 M |
| 10/03/2025 | $5.50 | $5.64 (2.55%) | $5.73 | $5.50 | 45.64 K | $200.32 M |
| 10/02/2025 | $5.50 | $5.48 (-0.36%) | $5.52 | $5.36 | 94.20 K | $194.64 M |
| 10/01/2025 | $5.44 | $5.50 (1.1%) | $5.55 | $5.43 | 71.94 K | $195.35 M |
| 09/30/2025 | $5.58 | $5.55 (-0.54%) | $5.61 | $5.41 | 88.10 K | $197.12 M |
| 09/29/2025 | $5.78 | $5.65 (-2.25%) | $5.87 | $5.65 | 56.43 K | $200.68 M |
| 09/26/2025 | $5.66 | $5.78 (2.12%) | $5.81 | $5.66 | 55.20 K | $205.29 M |
| 09/25/2025 | $5.75 | $5.67 (-1.39%) | $5.75 | $5.64 | 55.83 K | $201.39 M |
| 09/24/2025 | $5.76 | $5.76 (0%) | $5.85 | $5.62 | 79.71 K | $204.58 M |
| 09/23/2025 | $5.70 | $5.74 (0.7%) | $5.90 | $5.70 | 90.80 K | $203.87 M |
| 09/22/2025 | $5.46 | $5.68 (4.03%) | $5.71 | $5.45 | 115.00 K | $201.74 M |
| 09/19/2025 | $5.75 | $5.52 (-4%) | $5.82 | $5.49 | 737.40 K | $196.06 M |
| 09/18/2025 | $5.79 | $5.73 (-1.04%) | $5.81 | $5.63 | 131.90 K | $203.52 M |
| 09/17/2025 | $5.83 | $5.83 (0%) | $6.24 | $5.81 | 180.65 K | $207.07 M |
| 09/16/2025 | $5.47 | $5.85 (6.95%) | $5.88 | $5.47 | 117.34 K | $207.78 M |
| 09/15/2025 | $5.43 | $5.46 (0.55%) | $5.56 | $5.36 | 73.46 K | $193.93 M |
| 09/12/2025 | $5.46 | $5.38 (-1.47%) | $5.46 | $5.35 | 85.61 K | $191.09 M |
| 09/11/2025 | $5.36 | $5.43 (1.31%) | $5.44 | $5.31 | 56.41 K | $192.86 M |
| 09/10/2025 | $5.27 | $5.39 (2.28%) | $5.45 | $5.27 | 71.90 K | $191.44 M |
| 09/09/2025 | $5.18 | $5.30 (2.32%) | $5.37 | $5.16 | 113.23 K | $188.25 M |
| 09/08/2025 | $5.24 | $5.15 (-1.72%) | $5.29 | $5.03 | 80.80 K | $182.92 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.
