Free Trial

Kolibri Global Energy (KEI) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free KEI Stock Alerts
C$4.49
+0.04 (+0.90%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Kolibri Global Energy Stock Price Performance

5 Day
Performance
-0.22%
1 Month
Performance
-6.07%
3 Month
Performance
+8.98%
6 Month
Performance
-22.59%
Year-To-Date
Performance
-11.79%
Receive KEI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kolibri Global Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

KEI Stock Chart for Thursday, May, 9, 2024

KEI Chart by TradingView

Kolibri Global Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024C$4.45C$4.49
+0.90%		C$4.50C$4.421,800 shsC$159.98 million
05/07/2024C$4.51C$4.45
-1.33%		C$4.45C$4.24512 shsC$158.55 million
05/06/2024C$4.50C$4.51
+0.22%		C$4.53C$4.50700 shsC$160.69 million
05/03/2024C$4.35C$4.50
+3.45%		C$4.50C$4.251,410 shsC$160.34 million
05/02/2024C$4.31C$4.35
+0.93%		C$4.36C$4.255,402 shsC$154.99 million
05/01/2024C$4.39C$4.31
-1.82%		C$4.36C$4.301,103 shsC$153.57 million
04/30/2024C$4.34C$4.39
+1.15%		C$4.39C$4.33718 shsC$156.42 million
04/29/2024C$4.31C$4.34
+0.70%		C$4.34C$4.245,400 shsC$154.63 million
04/26/2024C$4.29C$4.31
+0.47%		C$4.34C$4.291,006 shsC$153.57 million
04/25/2024C$4.36C$4.29
-1.61%		C$4.35C$4.284,350 shsC$152.85 million
04/24/2024C$4.37C$4.36
-0.23%		C$4.41C$4.2647,410 shsC$155.35 million
04/23/2024C$4.38C$4.37
-0.23%		C$4.37C$4.37100 shsC$155.70 million
04/22/2024C$4.40C$4.38
-0.45%		C$4.40C$4.312,156 shsC$156.06 million
04/19/2024C$4.38C$4.40
+0.46%		C$4.40C$4.233,691 shsC$156.77 million
04/18/2024C$4.42C$4.38
-0.90%		C$4.43C$4.382,490 shsC$156.06 million
04/17/2024C$4.61C$4.42
-4.12%		C$4.55C$4.413,597 shsC$157.49 million
04/16/2024C$4.45C$4.61
+3.60%		C$4.69C$4.611,000 shsC$164.25 million
04/15/2024C$4.56C$4.45
-2.41%		C$4.54C$4.412,300 shsC$158.55 million
04/12/2024C$4.55C$4.56
+0.22%		C$4.74C$4.566,132 shsC$162.47 million
04/11/2024C$4.66C$4.55
-2.36%		C$4.62C$4.552,600 shsC$162.12 million
04/10/2024C$4.69C$4.66
-0.64%		C$4.71C$4.633,099 shsC$166.04 million
04/09/2024C$4.78C$4.69
-1.88%		C$4.78C$4.692,159 shsC$167.11 million
04/08/2024C$4.60C$4.78
+3.91%		C$4.85C$4.6113,239 shsC$170.31 million
04/05/2024C$4.27C$4.60
+7.73%		C$4.66C$4.3017,401 shsC$163.90 million
04/04/2024C$4.30C$4.27
-0.70%		C$4.32C$4.226,240 shsC$152.14 million
04/03/2024C$4.29C$4.30
+0.23%		C$4.35C$3.9118,039 shsC$153.21 million
04/02/2024C$4.15C$4.29
+3.37%		C$4.38C$4.1420,782 shsC$152.85 million
04/01/2024C$4.22C$4.15
-1.66%		C$4.26C$4.158,987 shsC$147.86 million
03/29/2024C$4.22C$4.22C$4.36C$4.1718,678 shsC$150.36 million
03/28/2024C$4.28C$4.22
-1.40%		C$4.36C$4.1718,678 shsC$150.36 million
03/27/2024C$4.28C$4.28C$4.30C$4.273,300 shsC$152.50 million
03/26/2024C$4.35C$4.28
-1.61%		C$4.34C$4.286,102 shsC$152.50 million
03/25/2024C$4.43C$4.35
-1.81%		C$4.44C$4.2717,029 shsC$154.99 million
03/22/2024C$4.45C$4.43
-0.45%		C$4.49C$4.4324,148 shsC$157.84 million
03/21/2024C$4.50C$4.45
-1.11%		C$4.51C$4.452,309 shsC$158.55 million
03/20/2024C$4.69C$4.50
-4.05%		C$4.66C$4.497,973 shsC$160.34 million
03/19/2024C$4.78C$4.69
-1.88%		C$4.74C$4.544,137 shsC$167.11 million
03/18/2024C$4.75C$4.78
+0.63%		C$4.85C$4.756,288 shsC$170.31 million
03/15/2024C$4.91C$4.75
-3.26%		C$5.02C$4.759,000 shsC$169.24 million
03/14/2024C$4.91C$4.91C$5.08C$4.889,696 shsC$174.94 million
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/13/2024C$4.79C$4.91
+2.51%		C$5.04C$4.807,020 shsC$174.94 million
03/12/2024C$4.88C$4.79
-1.84%		C$4.90C$4.683,700 shsC$170.67 million
03/11/2024C$5.01C$4.88
-2.59%		C$5.16C$4.855,820 shsC$173.87 million
03/08/2024C$5.13C$5.01
-2.34%		C$5.10C$4.948,516 shsC$178.51 million
03/07/2024C$5.13C$5.13C$5.52C$5.0320,682 shsC$182.78 million
03/06/2024C$4.87C$5.13
+5.34%		C$5.27C$4.9932,212 shsC$182.78 million
03/05/2024C$4.86C$4.87
+0.21%		C$4.92C$4.828,425 shsC$173.52 million
03/04/2024C$4.50C$4.86
+8.00%		C$4.86C$4.6311,170 shsC$173.16 million
03/01/2024C$4.50C$4.50C$4.60C$4.4819,681 shsC$160.34 million
02/29/2024C$4.25C$4.50
+5.88%		C$4.50C$4.368,250 shsC$160.34 million
02/28/2024C$4.18C$4.25
+1.67%		C$4.29C$4.2014,021 shsC$151.43 million
02/27/2024C$4.19C$4.18
-0.24%		C$4.18C$4.108,631 shsC$148.93 million
02/26/2024C$4.13C$4.19
+1.45%		C$4.19C$4.058,071 shsC$149.29 million
02/23/2024C$4.13C$4.13C$4.18C$4.047,911 shsC$147.15 million
02/22/2024C$4.08C$4.13
+1.23%		C$4.18C$4.0015,382 shsC$147.15 million
02/21/2024C$4.19C$4.08
-2.63%		C$4.12C$4.056,300 shsC$145.37 million
02/20/2024C$4.14C$4.19
+1.21%		C$4.19C$3.987,303 shsC$149.29 million
02/19/2024C$4.14C$4.14C$4.22C$4.104,800 shsC$147.51 million
02/16/2024C$4.10C$4.14
+0.98%		C$4.22C$4.104,800 shsC$147.51 million
02/15/2024C$4.04C$4.10
+1.49%		C$4.22C$3.9514,740 shsC$146.08 million
02/14/2024C$4.02C$4.04
+0.50%		C$4.12C$3.9311,200 shsC$143.95 million
02/13/2024C$4.03C$4.02
-0.25%		C$4.08C$3.9513,757 shsC$143.23 million
02/12/2024C$4.00C$4.03
+0.75%		C$4.09C$3.958,105 shsC$143.59 million
02/09/2024C$4.12C$4.00
-2.91%		C$4.11C$3.9110,451 shsC$142.52 million
02/08/2024C$4.18C$4.12
-1.44%		C$4.16C$4.065,049 shsC$146.80 million
02/07/2024C$3.92C$4.18
+6.63%		C$4.18C$3.938,100 shsC$148.93 million

Related Companies:
This page (TSE:KEI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press