Toronto - Delayed Quote CAD

Kolibri Global Energy Inc. (KEI.TO)

8.90

-0.22

(-2.41%)

At close: May 23 at 3:59:35 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	9.13	9.19	8.90	8.90	8.90	26,600
May 22, 2025	8.73	9.22	8.51	9.12	9.12	33,200
May 21, 2025	8.84	8.92	8.72	8.73	8.73	17,700
May 20, 2025	9.13	9.16	8.83	8.90	8.90	21,000
May 16, 2025	9.20	9.43	9.11	9.26	9.26	18,700
May 15, 2025	9.85	9.86	9.20	9.21	9.21	30,400
May 14, 2025	8.75	9.88	8.75	9.79	9.79	56,500
May 13, 2025	8.43	8.76	8.43	8.64	8.64	23,200
May 12, 2025	8.44	8.55	8.16	8.39	8.39	17,700
May 9, 2025	8.10	8.33	8.00	8.13	8.13	23,600
May 8, 2025	8.38	8.54	8.10	8.18	8.18	22,300
May 7, 2025	8.92	8.93	8.33	8.40	8.40	38,400
May 6, 2025	8.68	9.02	8.60	8.95	8.95	53,800
May 5, 2025	9.31	9.31	8.60	8.67	8.67	47,800
May 2, 2025	9.50	9.74	9.31	9.31	9.31	36,400
May 1, 2025	9.53	10.00	9.44	9.53	9.53	37,300
Apr 30, 2025	9.64	9.64	9.30	9.35	9.35	39,400
Apr 29, 2025	9.34	9.90	9.34	9.65	9.65	25,000
Apr 28, 2025	9.77	9.96	9.33	9.43	9.43	26,100
Apr 25, 2025	9.68	9.90	9.62	9.69	9.69	299,000
Apr 24, 2025	9.52	9.91	9.52	9.61	9.61	11,000
Apr 23, 2025	9.77	10.02	9.55	9.56	9.56	20,800
Apr 22, 2025	9.50	10.11	9.50	9.76	9.76	30,000
Apr 21, 2025	10.01	10.06	9.43	9.44	9.44	26,300
Apr 17, 2025	9.96	10.28	9.85	9.86	9.86	28,200
Apr 16, 2025	9.60	10.03	9.59	9.93	9.93	39,100
Apr 15, 2025	9.33	9.90	9.33	9.57	9.57	45,300
Apr 14, 2025	9.52	9.80	9.12	9.30	9.30	82,100
Apr 11, 2025	9.55	9.67	9.08	9.62	9.62	41,900
Apr 10, 2025	9.70	9.75	9.35	9.55	9.55	20,200
Apr 9, 2025	9.10	10.00	9.10	9.78	9.78	91,100
Apr 8, 2025	10.07	10.24	9.12	9.31	9.31	54,600
Apr 7, 2025	8.91	10.11	8.91	9.66	9.66	54,600
Apr 4, 2025	11.14	11.14	9.82	9.90	9.90	93,600
Apr 3, 2025	11.99	11.99	10.98	11.15	11.15	84,000
Apr 2, 2025	12.56	12.75	12.17	12.32	12.32	69,300
Apr 1, 2025	12.14	12.80	11.70	12.71	12.71	92,700
Mar 31, 2025	11.70	12.46	11.69	12.01	12.01	128,900
Mar 28, 2025	11.99	11.99	11.30	11.93	11.93	67,600
Mar 27, 2025	11.20	12.21	10.95	11.77	11.77	106,100
Mar 26, 2025	10.02	11.23	9.49	11.21	11.21	129,200
Mar 25, 2025	10.40	10.43	10.17	10.24	10.24	33,800
Mar 24, 2025	10.39	10.53	10.15	10.43	10.43	24,800
Mar 21, 2025	10.45	10.45	10.17	10.31	10.31	29,700
Mar 20, 2025	10.76	11.00	10.38	10.56	10.56	32,100
Mar 19, 2025	10.60	10.94	10.25	10.88	10.88	46,000
Mar 18, 2025	11.63	11.74	10.52	10.52	10.52	59,300
Mar 17, 2025	11.58	11.84	11.28	11.66	11.66	66,900
Mar 14, 2025	10.73	10.98	10.60	10.93	10.93	34,300
Mar 13, 2025	11.35	11.36	10.52	10.65	10.65	37,800
Mar 12, 2025	11.19	11.61	11.03	11.38	11.38	24,900
Mar 11, 2025	10.57	11.31	10.57	11.20	11.20	39,200
Mar 10, 2025	11.20	11.21	10.63	10.63	10.63	61,700
Mar 7, 2025	11.00	11.53	11.00	11.25	11.25	29,800
Mar 6, 2025	11.08	11.18	10.57	10.99	10.99	65,800
Mar 5, 2025	12.15	12.94	11.10	11.13	11.13	63,000
Mar 4, 2025	10.08	12.27	10.08	12.12	12.12	104,600
Mar 3, 2025	10.50	11.49	10.49	10.98	10.98	65,600
Feb 28, 2025	10.50	11.01	10.39	11.01	11.01	34,900
Feb 27, 2025	10.73	11.37	10.71	10.78	10.78	41,300
Feb 26, 2025	11.23	11.23	10.68	10.81	10.81	68,600
Feb 25, 2025	12.19	12.19	11.15	11.30	11.30	73,200
Feb 24, 2025	12.85	13.00	11.89	12.08	12.08	79,500
Feb 21, 2025	12.52	12.52	11.51	11.74	11.74	98,000
Feb 20, 2025	13.30	13.30	11.85	12.03	12.03	90,600
Feb 19, 2025	13.65	13.75	12.99	13.06	13.06	89,800
Feb 18, 2025	12.15	13.88	12.07	13.49	13.49	203,400
Feb 14, 2025	12.20	12.20	11.71	12.05	12.05	24,800
Feb 13, 2025	12.04	12.20	11.86	12.01	12.01	59,800
Feb 12, 2025	11.29	12.44	11.22	11.95	11.95	128,200
Feb 11, 2025	10.96	11.30	10.95	11.26	11.26	25,300
Feb 10, 2025	11.26	11.26	10.85	10.94	10.94	22,500
Feb 7, 2025	11.28	11.50	11.11	11.27	11.27	30,400
Feb 6, 2025	10.76	11.47	10.76	11.41	11.41	55,400
Feb 5, 2025	10.40	11.03	10.00	10.77	10.77	326,800
Feb 4, 2025	10.94	11.16	10.02	10.02	10.02	257,300
Feb 3, 2025	10.84	10.92	10.55	10.75	10.75	25,100
Jan 31, 2025	11.04	11.10	10.72	10.90	10.90	27,700
Jan 30, 2025	10.01	11.16	10.01	11.04	11.04	65,800
Jan 29, 2025	10.78	10.98	10.66	10.94	10.94	23,800
Jan 28, 2025	10.64	11.01	10.61	10.90	10.90	45,300
Jan 27, 2025	10.55	10.70	10.49	10.65	10.65	35,600
Jan 24, 2025	10.49	10.69	10.40	10.67	10.67	19,100
Jan 23, 2025	10.68	10.68	10.45	10.53	10.53	36,500
Jan 22, 2025	10.00	10.70	9.97	10.50	10.50	33,200
Jan 21, 2025	9.66	10.22	9.21	10.00	10.00	52,000
Jan 20, 2025	9.73	9.73	9.52	9.55	9.55	6,800
Jan 17, 2025	9.80	9.99	9.56	9.63	9.63	34,200
Jan 16, 2025	9.39	9.82	9.36	9.82	9.82	51,600
Jan 15, 2025	8.92	9.42	8.75	9.28	9.28	58,500
Jan 14, 2025	9.19	9.20	8.66	9.00	9.00	44,500
Jan 13, 2025	8.93	9.02	8.89	8.93	8.93	39,500
Jan 10, 2025	8.68	8.94	8.46	8.84	8.84	26,500
Jan 9, 2025	8.48	8.52	8.43	8.47	8.47	22,700
Jan 8, 2025	8.24	8.69	8.24	8.50	8.50	36,500
Jan 7, 2025	8.74	8.90	8.44	8.53	8.53	28,800
Jan 6, 2025	8.01	8.72	7.98	8.71	8.71	59,700
Jan 3, 2025	7.69	8.00	7.55	8.00	8.00	24,100
Jan 2, 2025	7.73	7.84	7.51	7.59	7.59	17,500
Dec 31, 2024	7.80	7.81	7.54	7.74	7.74	15,600
Dec 30, 2024	7.79	7.81	7.72	7.80	7.80	11,500
Dec 27, 2024	7.99	7.99	7.64	7.80	7.80	13,700
Dec 24, 2024	7.80	7.80	7.76	7.80	7.80	5,600
Dec 23, 2024	7.75	7.85	7.74	7.80	7.80	76,800
Dec 20, 2024	7.70	8.00	7.70	8.00	8.00	29,400
Dec 19, 2024	7.60	7.78	7.50	7.78	7.78	6,900
Dec 18, 2024	7.67	7.87	7.58	7.59	7.59	11,400
Dec 17, 2024	7.40	7.68	7.08	7.67	7.67	11,400
Dec 16, 2024	7.92	8.25	7.16	7.39	7.39	47,000
Dec 13, 2024	7.19	7.92	7.19	7.87	7.87	44,300
Dec 12, 2024	6.75	7.10	6.75	7.10	7.10	27,700
Dec 11, 2024	6.51	6.75	6.51	6.75	6.75	11,500
Dec 10, 2024	6.55	6.62	6.48	6.62	6.62	50,300
Dec 9, 2024	6.29	6.55	6.28	6.55	6.55	22,000
Dec 6, 2024	6.18	6.28	6.05	6.28	6.28	16,500
Dec 5, 2024	6.19	6.27	6.19	6.21	6.21	8,400
Dec 4, 2024	6.01	6.23	6.01	6.16	6.16	11,800
Dec 3, 2024	5.94	6.05	5.94	6.05	6.05	3,900
Dec 2, 2024	5.97	6.00	5.95	6.00	6.00	2,800
Nov 29, 2024	5.87	6.00	5.87	6.00	6.00	26,700
Nov 28, 2024	5.89	5.89	5.87	5.87	5.87	400
Nov 27, 2024	5.86	5.90	5.80	5.87	5.87	2,800
Nov 26, 2024	5.79	5.89	5.76	5.87	5.87	9,100
Nov 25, 2024	5.60	5.73	5.56	5.70	5.70	11,800
Nov 22, 2024	5.56	5.80	5.56	5.65	5.65	10,500
Nov 21, 2024	5.52	5.55	5.48	5.52	5.52	8,100
Nov 20, 2024	5.26	5.56	5.26	5.56	5.56	21,000
Nov 19, 2024	5.08	5.19	5.05	5.19	5.19	5,200
Nov 18, 2024	4.93	5.11	4.91	5.06	5.06	19,500
Nov 15, 2024	4.93	4.93	4.81	4.91	4.91	3,500
Nov 14, 2024	4.85	4.95	4.85	4.95	4.95	13,200
Nov 13, 2024	4.88	4.89	4.79	4.84	4.84	3,400
Nov 12, 2024	4.50	4.90	4.48	4.80	4.80	15,500
Nov 11, 2024	4.61	4.61	4.37	4.50	4.50	7,600
Nov 8, 2024	4.79	4.79	4.49	4.64	4.64	6,800
Nov 7, 2024	4.70	4.80	4.65	4.65	4.65	5,300
Nov 6, 2024	4.71	4.72	4.66	4.66	4.66	1,000
Nov 5, 2024	4.60	4.69	4.60	4.69	4.69	3,400
Nov 4, 2024	4.68	4.75	4.64	4.75	4.75	5,600
Nov 1, 2024	4.93	4.93	4.63	4.68	4.68	4,800
Oct 31, 2024	4.57	4.62	4.44	4.62	4.62	11,200
Oct 30, 2024	4.57	4.58	4.52	4.57	4.57	5,700
Oct 29, 2024	4.50	4.58	4.40	4.50	4.50	5,400
Oct 28, 2024	4.77	4.77	4.47	4.47	4.47	11,600
Oct 25, 2024	4.54	4.82	4.54	4.82	4.82	9,700
Oct 24, 2024	4.58	4.58	4.53	4.53	4.53	2,900
Oct 23, 2024	4.65	4.66	4.42	4.52	4.52	45,700
Oct 22, 2024	4.74	4.74	4.68	4.68	4.68	4,500
Oct 21, 2024	4.65	4.90	4.65	4.75	4.75	16,000
Oct 18, 2024	4.76	4.77	4.68	4.70	4.70	2,900
Oct 17, 2024	4.73	4.79	4.66	4.66	4.66	3,800
Oct 16, 2024	4.47	4.75	4.47	4.71	4.71	4,800
Oct 15, 2024	4.61	4.61	4.24	4.53	4.53	2,600
Oct 11, 2024	4.73	4.80	4.72	4.72	4.72	4,400
Oct 10, 2024	4.62	4.78	4.62	4.73	4.73	2,400
Oct 9, 2024	4.62	4.63	4.58	4.60	4.60	3,900
Oct 8, 2024	4.64	4.74	4.52	4.60	4.60	6,100
Oct 7, 2024	4.42	4.63	4.42	4.63	4.63	57,000
Oct 4, 2024	4.45	4.46	4.42	4.44	4.44	2,800
Oct 3, 2024	4.40	4.45	4.34	4.45	4.45	3,700
Oct 2, 2024	4.39	4.39	4.36	4.38	4.38	3,300
Oct 1, 2024	4.28	4.43	4.23	4.43	4.43	5,900
Sep 30, 2024	4.20	4.30	4.12	4.30	4.30	6,400
Sep 27, 2024	4.27	4.27	4.22	4.25	4.25	3,100
Sep 26, 2024	4.36	4.36	4.08	4.20	4.20	6,500
Sep 25, 2024	4.16	4.42	4.16	4.37	4.37	6,600
Sep 24, 2024	4.16	4.23	4.16	4.23	4.23	2,300
Sep 23, 2024	4.22	4.24	4.09	4.11	4.11	3,800
Sep 20, 2024	4.51	4.51	4.19	4.25	4.25	18,100
Sep 19, 2024	4.60	4.63	4.51	4.51	4.51	17,400
Sep 18, 2024	4.48	4.50	4.46	4.50	4.50	3,400
Sep 17, 2024	4.34	4.50	4.32	4.47	4.47	10,200
Sep 16, 2024	4.04	4.37	4.04	4.34	4.34	9,000
Sep 13, 2024	4.22	4.26	4.21	4.21	4.21	4,600
Sep 12, 2024	3.94	4.25	3.94	4.23	4.23	21,900
Sep 11, 2024	3.99	4.17	3.95	4.03	4.03	11,000
Sep 10, 2024	3.96	4.01	3.90	4.01	4.01	38,600
Sep 9, 2024	4.03	4.06	3.99	3.99	3.99	4,600
Sep 6, 2024	4.16	4.16	4.06	4.06	4.06	41,400
Sep 5, 2024	4.16	4.16	4.15	4.16	4.16	4,000
Sep 4, 2024	4.21	4.21	4.16	4.16	4.16	2,000
Sep 3, 2024	4.15	4.21	4.13	4.20	4.20	7,600
Aug 30, 2024	4.16	4.17	4.15	4.15	4.15	800
Aug 29, 2024	4.20	4.20	4.15	4.15	4.15	5,900
Aug 28, 2024	4.25	4.25	4.09	4.16	4.16	26,300
Aug 27, 2024	4.30	4.32	4.18	4.18	4.18	6,900
Aug 26, 2024	4.34	4.44	4.34	4.38	4.38	1,700
Aug 23, 2024	4.32	4.33	4.30	4.33	4.33	400
Aug 22, 2024	4.29	4.32	4.29	4.31	4.31	1,900
Aug 21, 2024	4.24	4.28	4.24	4.28	4.28	700
Aug 20, 2024	4.22	4.24	4.20	4.24	4.24	1,000
Aug 19, 2024	4.39	4.39	4.13	4.22	4.22	12,500
Aug 16, 2024	4.44	4.44	4.41	4.41	4.41	400
Aug 15, 2024	4.47	4.47	4.43	4.43	4.43	2,800
Aug 14, 2024	4.43	4.54	4.35	4.47	4.47	16,700
Aug 13, 2024	4.44	4.46	4.41	4.46	4.46	1,400
Aug 12, 2024	4.35	4.45	4.35	4.45	4.45	3,000
Aug 9, 2024	4.34	4.35	4.27	4.34	4.34	2,500
Aug 8, 2024	4.32	4.38	4.31	4.35	4.35	7,600
Aug 7, 2024	4.31	4.39	4.29	4.33	4.33	11,000
Aug 6, 2024	4.14	4.30	4.04	4.30	4.30	28,800
Aug 2, 2024	4.31	4.41	4.11	4.41	4.41	30,900
Aug 1, 2024	4.41	4.42	4.30	4.34	4.34	5,500
Jul 31, 2024	4.40	4.42	4.30	4.42	4.42	8,900
Jul 30, 2024	4.41	4.46	4.37	4.40	4.40	10,300
Jul 29, 2024	4.45	4.61	4.33	4.50	4.50	15,000
Jul 26, 2024	4.76	4.76	4.69	4.73	4.73	1,700
Jul 25, 2024	4.80	4.80	4.69	4.77	4.77	3,700
Jul 24, 2024	4.89	4.89	4.83	4.83	4.83	1,000
Jul 23, 2024	4.81	4.86	4.78	4.86	4.86	3,500
Jul 22, 2024	4.80	4.81	4.77	4.80	4.80	2,600
Jul 19, 2024	4.72	4.83	4.71	4.78	4.78	7,300
Jul 18, 2024	4.70	4.72	4.70	4.72	4.72	1,300
Jul 17, 2024	4.73	4.75	4.70	4.70	4.70	21,900
Jul 16, 2024	4.66	4.73	4.64	4.70	4.70	6,000
Jul 15, 2024	4.68	4.70	4.67	4.67	4.67	1,600
Jul 12, 2024	4.72	4.77	4.63	4.69	4.69	13,100
Jul 11, 2024	4.45	4.93	4.45	4.66	4.66	22,500
Jul 10, 2024	4.58	4.58	4.48	4.48	4.48	2,600
Jul 9, 2024	4.77	4.79	4.50	4.59	4.59	24,300
Jul 8, 2024	4.78	4.82	4.76	4.76	4.76	7,900
Jul 5, 2024	4.85	4.86	4.75	4.77	4.77	11,100
Jul 4, 2024	4.83	4.83	4.80	4.83	4.83	900
Jul 3, 2024	4.59	4.81	4.59	4.79	4.79	4,400
Jul 2, 2024	4.85	4.85	4.66	4.79	4.79	17,800
Jun 28, 2024	4.72	4.85	4.70	4.85	4.85	21,800
Jun 27, 2024	4.80	4.80	4.73	4.76	4.76	5,900
Jun 26, 2024	4.81	4.82	4.77	4.81	4.81	2,400
Jun 25, 2024	4.72	4.85	4.68	4.85	4.85	17,200
Jun 24, 2024	4.72	4.73	4.67	4.73	4.73	1,600
Jun 21, 2024	4.61	4.73	4.61	4.73	4.73	13,100
Jun 20, 2024	4.66	4.66	4.57	4.60	4.60	7,300
Jun 19, 2024	4.72	4.72	4.61	4.67	4.67	2,600
Jun 18, 2024	4.56	4.74	4.54	4.60	4.60	8,100
Jun 17, 2024	4.55	4.56	4.45	4.55	4.55	9,700
Jun 14, 2024	4.63	4.63	4.54	4.54	4.54	3,800
Jun 13, 2024	4.74	4.82	4.55	4.66	4.66	24,200
Jun 12, 2024	4.80	4.83	4.76	4.79	4.79	17,700
Jun 11, 2024	4.80	4.83	4.77	4.77	4.77	8,900
Jun 10, 2024	4.84	4.84	4.70	4.81	4.81	21,100
Jun 7, 2024	4.70	4.87	4.64	4.87	4.87	15,500
Jun 6, 2024	4.91	4.98	4.67	4.70	4.70	52,000
Jun 5, 2024	4.79	4.92	4.74	4.92	4.92	21,800
Jun 4, 2024	4.77	4.77	4.45	4.71	4.71	60,600
Jun 3, 2024	4.86	4.86	4.70	4.77	4.77	20,100
May 31, 2024	4.74	4.87	4.65	4.84	4.84	33,500
May 30, 2024	4.77	4.81	4.75	4.75	4.75	29,600
May 29, 2024	4.74	4.78	4.69	4.76	4.76	87,500
May 28, 2024	4.57	4.78	4.57	4.77	4.77	111,700
May 27, 2024	4.57	4.64	4.57	4.64	4.64	800
May 24, 2024	4.41	4.59	4.40	4.54	4.54	8,600
May 23, 2024	4.33	4.45	4.33	4.45	4.45	19,500

YGR.TO Yangarra Resources Ltd.

0.9200

+1.10%

LCX.V Lycos Energy Inc.

1.8000

+1.69%

VLE.TO Valeura Energy Inc.

7.48

+4.76%

FAC.F Falcon Oil & Gas Ltd.

0.0740

+2.78%

IPCO.TO International Petroleum Corporation

19.29

+0.21%

BNE.TO Bonterra Energy Corp.

3.4500

+0.58%

KEL.TO Kelt Exploration Ltd.

6.80

+1.80%

PSK.TO PrairieSky Royalty Ltd.

23.08

+0.39%

HME.V Hemisphere Energy Corporation

1.7400

-0.57%

SOU.V Southern Energy Corp.

0.0600

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kolibri Global Energy Inc. (KEI.TO)

Related Tickers