5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
-9.07%
3 MONTH PERFORMANCE
+27.25%
6 MONTH PERFORMANCE
+21.16%
YEAR-TO-DATE PERFORMANCE
+22.39%
1 YEAR PERFORMANCE
-22.42%
Kolibri Global Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.40 | $5.25 (-2.78%) | $5.48 | $5.21 | 141.24 K | $187.06 M |
| 05/12/2026 | $5.41 | $5.40 (-0.18%) | $5.45 | $5.27 | 164.40 K | $191.31 M |
| 05/11/2026 | $5.20 | $5.37 (3.27%) | $5.41 | $5.20 | 117.13 K | $190.25 M |
| 05/08/2026 | $5.25 | $5.12 (-2.48%) | $5.27 | $5.12 | 94.60 K | $181.39 M |
| 05/07/2026 | $5.18 | $5.25 (1.35%) | $5.31 | $5.04 | 203.70 K | $186.00 M |
| 05/06/2026 | $5.58 | $5.26 (-5.73%) | $5.58 | $5.23 | 307.54 K | $186.35 M |
| 05/05/2026 | $5.79 | $5.70 (-1.55%) | $5.84 | $5.65 | 136.50 K | $201.94 M |
| 05/04/2026 | $5.80 | $5.74 (-1.03%) | $5.91 | $5.69 | 181.21 K | $203.36 M |
| 05/01/2026 | $5.72 | $5.83 (1.92%) | $5.87 | $5.62 | 222.23 K | $206.54 M |
| 04/30/2026 | $5.65 | $5.74 (1.59%) | $5.86 | $5.56 | 225.54 K | $203.36 M |
| 04/29/2026 | $5.63 | $5.81 (3.2%) | $5.84 | $5.53 | 246.60 K | $205.84 M |
| 04/28/2026 | $5.77 | $5.60 (-2.95%) | $5.77 | $5.58 | 240.25 K | $198.40 M |
| 04/27/2026 | $5.50 | $5.65 (2.73%) | $5.80 | $5.45 | 302.44 K | $200.17 M |
| 04/24/2026 | $5.52 | $5.47 (-0.91%) | $5.94 | $5.43 | 1.15 M | $193.79 M |
| 04/23/2026 | $5.41 | $5.57 (2.96%) | $5.78 | $5.35 | 454.10 K | $197.33 M |
| 04/22/2026 | $5.15 | $5.38 (4.47%) | $5.44 | $5.11 | 161.20 K | $190.60 M |
| 04/21/2026 | $5.13 | $5.13 (0%) | $5.15 | $5.01 | 93.60 K | $181.74 M |
| 04/20/2026 | $5.05 | $5.08 (0.59%) | $5.11 | $5.01 | 79.13 K | $179.97 M |
| 04/17/2026 | $5.12 | $4.91 (-4.1%) | $5.12 | $4.69 | 323.10 K | $173.95 M |
| 04/16/2026 | $5.17 | $5.25 (1.55%) | $5.28 | $5.13 | 81.06 K | $186.00 M |
| 04/15/2026 | $5.07 | $5.15 (1.58%) | $5.20 | $5.04 | 150.26 K | $182.45 M |
| 04/14/2026 | $5.25 | $4.98 (-5.14%) | $5.36 | $4.93 | 131.40 K | $176.43 M |
| 04/13/2026 | $5.50 | $5.29 (-3.82%) | $5.80 | $5.26 | 224.29 K | $187.41 M |
| 04/10/2026 | $5.01 | $5.04 (0.6%) | $5.09 | $4.91 | 121.62 K | $178.56 M |
| 04/09/2026 | $5.20 | $5.04 (-3.08%) | $5.29 | $4.94 | 118.50 K | $178.56 M |
| 04/08/2026 | $4.96 | $5.10 (2.82%) | $5.11 | $4.56 | 276.10 K | $180.68 M |
| 04/07/2026 | $5.36 | $5.39 (0.56%) | $5.55 | $5.33 | 195.13 K | $190.96 M |
| 04/06/2026 | $5.28 | $5.34 (1.14%) | $5.42 | $5.13 | 123.71 K | $189.18 M |
| 04/02/2026 | $5.35 | $5.29 (-1.12%) | $5.55 | $5.25 | 162.27 K | $187.41 M |
| 04/01/2026 | $5.46 | $5.08 (-6.96%) | $5.46 | $5.01 | 230.80 K | $179.97 M |
| 03/31/2026 | $5.74 | $5.49 (-4.36%) | $5.80 | $5.29 | 235.03 K | $194.50 M |
| 03/30/2026 | $5.93 | $5.72 (-3.54%) | $6.07 | $5.62 | 258.74 K | $202.65 M |
| 03/27/2026 | $5.60 | $5.88 (5%) | $5.93 | $5.58 | 231.62 K | $208.32 M |
| 03/26/2026 | $5.45 | $5.62 (3.12%) | $5.71 | $5.43 | 116.92 K | $199.10 M |
| 03/25/2026 | $5.51 | $5.46 (-0.91%) | $5.59 | $5.39 | 135.50 K | $193.44 M |
| 03/24/2026 | $5.00 | $5.57 (11.4%) | $5.60 | $5.00 | 243.62 K | $197.33 M |
| 03/23/2026 | $5.00 | $5.02 (0.4%) | $5.04 | $4.71 | 316.32 K | $177.85 M |
| 03/20/2026 | $4.77 | $5.03 (5.45%) | $5.12 | $4.77 | 298.10 K | $178.20 M |
| 03/19/2026 | $4.48 | $4.75 (6.03%) | $4.99 | $4.48 | 250.50 K | $168.28 M |
| 03/18/2026 | $4.68 | $4.96 (5.98%) | $4.99 | $4.68 | 129.99 K | $175.72 M |
| 03/17/2026 | $4.71 | $4.71 (0%) | $4.93 | $4.65 | 304.60 K | $166.86 M |
| 03/16/2026 | $4.84 | $4.70 (-2.89%) | $4.84 | $4.59 | 245.70 K | $169.11 M |
| 03/13/2026 | $5.06 | $4.83 (-4.55%) | $5.06 | $4.75 | 172.04 K | $173.78 M |
| 03/12/2026 | $5.00 | $5.07 (1.4%) | $5.14 | $4.90 | 209.40 K | $182.42 M |
| 03/11/2026 | $4.61 | $4.96 (7.59%) | $4.97 | $4.61 | 107.42 K | $178.46 M |
| 03/10/2026 | $4.76 | $4.68 (-1.68%) | $4.80 | $4.54 | 318.80 K | $168.39 M |
| 03/09/2026 | $4.74 | $4.81 (1.48%) | $4.92 | $4.65 | 335.12 K | $173.06 M |
| 03/06/2026 | $4.70 | $4.63 (-1.49%) | $4.82 | $4.53 | 243.40 K | $166.59 M |
| 03/05/2026 | $4.67 | $4.67 (0%) | $4.75 | $4.47 | 346.73 K | $168.03 M |
| 03/04/2026 | $4.30 | $4.60 (6.98%) | $4.62 | $3.98 | 519.50 K | $165.51 M |
| 03/03/2026 | $4.15 | $4.30 (3.61%) | $4.38 | $4.01 | 299.34 K | $154.71 M |
| 03/02/2026 | $4.15 | $4.01 (-3.37%) | $4.15 | $3.88 | 241.41 K | $144.28 M |
| 02/27/2026 | $3.91 | $3.82 (-2.3%) | $3.92 | $3.72 | 105.40 K | $137.44 M |
| 02/26/2026 | $3.86 | $3.79 (-1.81%) | $3.90 | $3.73 | 71.90 K | $136.36 M |
| 02/25/2026 | $4.00 | $3.88 (-3%) | $4.00 | $3.81 | 88.50 K | $139.60 M |
| 02/24/2026 | $4.06 | $4.00 (-1.48%) | $4.06 | $3.89 | 93.80 K | $143.92 M |
| 02/23/2026 | $3.98 | $4.04 (1.51%) | $4.08 | $3.83 | 293.74 K | $145.36 M |
| 02/20/2026 | $3.97 | $3.94 (-0.76%) | $4.00 | $3.80 | 162.00 K | $141.76 M |
| 02/19/2026 | $3.92 | $3.95 (0.77%) | $4.11 | $3.86 | 160.20 K | $142.12 M |
| 02/18/2026 | $3.85 | $3.89 (1.04%) | $3.93 | $3.69 | 147.00 K | $139.96 M |
| 02/17/2026 | $3.80 | $3.79 (-0.26%) | $3.82 | $3.57 | 189.20 K | $136.36 M |
| 02/13/2026 | $3.69 | $3.78 (2.44%) | $3.80 | $3.68 | 47.60 K | $136.00 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.
