Free Trial

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

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free KEI Stock Alerts
C$4.31
+0.02 (+0.47%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Kolibri Global Energy Stock Price Performance

5 Day
Performance
-1.60%
1 Month
Performance
+0.70%
3 Month
Performance
-2.05%
6 Month
Performance
-28.88%
Year-To-Date
Performance
-15.32%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

KEI Stock Chart for Saturday, April, 27, 2024

KEI Chart by TradingView

Kolibri Global Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/06/2024C$4.07C$3.92
-3.69%		C$4.08C$3.8213,200 shsC$139.67 million
02/05/2024C$4.40C$4.07
-7.50%		C$4.26C$4.0315,914 shsC$145.01 million
02/02/2024C$4.29C$4.40
+2.56%		C$4.40C$4.2312,200 shsC$156.77 million
02/01/2024C$4.30C$4.29
-0.23%		C$4.37C$4.294,298 shsC$152.85 million
01/31/2024C$4.39C$4.30
-2.05%		C$4.36C$4.306,710 shsC$153.21 million
01/30/2024C$4.33C$4.39
+1.39%		C$4.39C$4.304,612 shsC$156.42 million
01/29/2024C$4.40C$4.33
-1.59%		C$4.45C$4.331,948 shsC$154.28 million
01/26/2024C$4.45C$4.40
-1.12%		C$4.45C$4.3240,305 shsC$156.77 million

Related Companies:
This page (TSE:KEI) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press