Australia markets closed

Kolibri Global Energy Inc. (KEI.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.3600-0.0100 (-0.23%)
At close: 03:42PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244.38004.41004.26004.36004.360047,410
23 Apr 20244.37004.37004.37004.37004.3700100
22 Apr 20244.39004.39004.31004.38004.38002,200
19 Apr 20244.23004.40004.23004.40004.40003,700
18 Apr 20244.43004.43004.38004.38004.38002,500
17 Apr 20244.52004.55004.41004.42004.42003,600
16 Apr 20244.69004.69004.61004.61004.61001,000
15 Apr 20244.54004.54004.41004.45004.45002,300
12 Apr 20244.61004.74004.56004.56004.56006,100
11 Apr 20244.62004.62004.55004.55004.55002,600
10 Apr 20244.70004.71004.63004.66004.66003,100
09 Apr 20244.77004.78004.69004.69004.69002,200
08 Apr 20244.61004.85004.61004.78004.780013,200
05 Apr 20244.31004.66004.30004.60004.600017,400
04 Apr 20244.27004.32004.22004.27004.27006,200
03 Apr 20244.35004.35003.91004.30004.300018,000
02 Apr 20244.21004.38004.14004.29004.290020,800
01 Apr 20244.18004.26004.15004.15004.15009,000
28 Mar 20244.26004.36004.17004.22004.220018,700
27 Mar 20244.30004.30004.27004.28004.28003,300
26 Mar 20244.33004.34004.28004.28004.28006,100
25 Mar 20244.28004.44004.27004.35004.350017,000
22 Mar 20244.47004.49004.43004.43004.430024,100
21 Mar 20244.49004.51004.45004.45004.45002,300
20 Mar 20244.66004.66004.49004.50004.50008,000
19 Mar 20244.54004.74004.54004.69004.69004,100
18 Mar 20244.77004.85004.75004.78004.78006,300
15 Mar 20244.95005.02004.75004.75004.75009,000
14 Mar 20244.90005.08004.88004.91004.91009,700
13 Mar 20244.80005.04004.80004.91004.91007,000
12 Mar 20244.68004.90004.68004.79004.79003,700
11 Mar 20245.16005.16004.85004.88004.88005,800
08 Mar 20245.10005.10004.94005.01005.01008,500
07 Mar 20245.52005.52005.03005.13005.130020,700
06 Mar 20245.00005.27004.99005.13005.130032,200
05 Mar 20244.86004.92004.82004.87004.87008,500
04 Mar 20244.63004.86004.63004.86004.860011,200
01 Mar 20244.53004.60004.48004.50004.500019,700
29 Feb 20244.36004.50004.36004.50004.50008,300
28 Feb 20244.21004.29004.20004.25004.250014,000
27 Feb 20244.15004.18004.10004.18004.18008,600
26 Feb 20244.13004.19004.05004.19004.19008,100
23 Feb 20244.12004.18004.04004.13004.13007,900
22 Feb 20244.00004.18004.00004.13004.130015,400
21 Feb 20244.07004.12004.05004.08004.08006,300
20 Feb 20243.98004.19003.98004.19004.19007,300
16 Feb 20244.11004.22004.10004.14004.14004,800
15 Feb 20243.95004.22003.95004.10004.100014,700
14 Feb 20244.00004.12003.93004.04004.040011,200
13 Feb 20244.00004.08003.95004.02004.020013,800
12 Feb 20244.09004.09003.95004.03004.03008,100
09 Feb 20244.11004.11003.91004.00004.000010,500
08 Feb 20244.13004.16004.06004.12004.12005,000
07 Feb 20243.93004.18003.93004.18004.18008,100
06 Feb 20244.05004.08003.82003.92003.920013,200
05 Feb 20244.23004.26004.03004.07004.070015,900
02 Feb 20244.29004.40004.23004.40004.400012,200
01 Feb 20244.29004.37004.29004.29004.29004,300
31 Jan 20244.36004.36004.30004.30004.30006,700
30 Jan 20244.32004.39004.30004.39004.39004,600
29 Jan 20244.41004.45004.33004.33004.33001,900
26 Jan 20244.38004.45004.32004.40004.400040,300
25 Jan 20244.62004.62004.40004.45004.450014,200
24 Jan 20244.38004.44004.37004.43004.43003,500
23 Jan 20244.38004.47004.34004.37004.370015,500
22 Jan 20244.28004.47004.28004.37004.370028,200
19 Jan 20244.48004.50004.34004.41004.410029,000
18 Jan 20244.45004.52004.42004.49004.49006,500
17 Jan 20244.61004.62004.47004.49004.490022,900
16 Jan 20244.65004.69004.62004.69004.690012,100
15 Jan 20244.73004.73004.61004.66004.66002,000
12 Jan 20244.70004.76004.63004.76004.76004,700
11 Jan 20244.77004.80004.64004.80004.80008,700
10 Jan 20244.85004.85004.63004.69004.69004,100
09 Jan 20244.87004.90004.71004.90004.90003,900
08 Jan 20244.73004.88004.64004.88004.880018,300
05 Jan 20244.91004.98004.68004.82004.82006,800
04 Jan 20244.96004.96004.68004.88004.880015,300
03 Jan 20244.90005.00004.82004.96004.96004,200
02 Jan 20244.91005.01004.84004.91004.91007,400
29 Dec 20234.62005.18004.62005.09005.090024,600
28 Dec 20234.68004.73004.60004.63004.630010,100
27 Dec 20234.60004.77004.60004.72004.720026,100
22 Dec 20234.79004.88004.29004.60004.600078,600
21 Dec 20235.01005.01004.88004.88004.880017,800
20 Dec 20234.93005.02004.89005.00005.000020,000
19 Dec 20234.92005.00004.79004.94004.940017,200
18 Dec 20234.97005.04004.90005.01005.01008,500
15 Dec 20234.95004.99004.94004.98004.98004,800
14 Dec 20235.01005.08004.78004.89004.89004,900
13 Dec 20235.02005.02004.80004.95004.95008,200
12 Dec 20235.09005.15005.00005.00005.000010,000
11 Dec 20235.22005.22004.90005.03005.030011,000
08 Dec 20235.24005.40005.20005.28005.28008,500
07 Dec 20235.33005.37005.21005.24005.24005,100
06 Dec 20235.47005.47005.29005.32005.32007,000
05 Dec 20235.54005.55005.40005.45005.450012,700
04 Dec 20235.81005.81005.28005.55005.550014,000
01 Dec 20235.75005.83005.69005.83005.83006,300
30 Nov 20236.10006.10005.71005.81005.810011,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...