Kolibri Global Energy Inc. ( KEI.TO) - Price History
Monthly price history for KEI.TO (Kolibri Global Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$7.84 | CA$7.84 |
| May 2026 | CA$7.06 | CA$7.06 |
| April 2026 | CA$7.81 | CA$7.81 |
| March 2026 | CA$7.68 | CA$7.68 |
| February 2026 | CA$5.17 | CA$5.17 |
| January 2026 | CA$5.45 | CA$5.45 |
| December 2025 | CA$5.41 | CA$5.41 |
| November 2025 | CA$5.60 | CA$5.60 |
| October 2025 | CA$6.06 | CA$6.06 |
| September 2025 | CA$7.71 | CA$7.71 |
| August 2025 | CA$7.71 | CA$7.71 |
| July 2025 | CA$8.49 | CA$8.49 |
| June 2025 | CA$9.37 | CA$9.37 |
| May 2025 | CA$10.05 | CA$10.05 |
| April 2025 | CA$9.35 | CA$9.35 |
| March 2025 | CA$12.01 | CA$12.01 |
| February 2025 | CA$11.01 | CA$11.01 |
| January 2025 | CA$10.90 | CA$10.90 |
| December 2024 | CA$7.74 | CA$7.74 |
| November 2024 | CA$6 | CA$6 |
| October 2024 | CA$4.62 | CA$4.62 |
| September 2024 | CA$4.30 | CA$4.30 |
| August 2024 | CA$4.15 | CA$4.15 |
| July 2024 | CA$4.42 | CA$4.42 |
| June 2024 | CA$4.85 | CA$4.85 |
| May 2024 | CA$4.84 | CA$4.84 |
| April 2024 | CA$4.39 | CA$4.39 |
| March 2024 | CA$4.22 | CA$4.22 |
| February 2024 | CA$4.50 | CA$4.50 |
| January 2024 | CA$4.30 | CA$4.30 |
| December 2023 | CA$5.09 | CA$5.09 |
| November 2023 | CA$5.81 | CA$5.81 |
| October 2023 | CA$5.87 | CA$5.87 |
| September 2023 | CA$5.45 | CA$5.45 |
| August 2023 | CA$5.66 | CA$5.66 |
| July 2023 | CA$6.10 | CA$6.10 |
| June 2023 | CA$5.56 | CA$5.56 |
| May 2023 | CA$4.82 | CA$4.82 |
| April 2023 | CA$4.88 | CA$4.88 |
| March 2023 | CA$5.57 | CA$5.57 |
| February 2023 | CA$5.60 | CA$5.60 |
| January 2023 | CA$7.37 | CA$7.37 |
| December 2022 | CA$3.98 | CA$3.98 |
| November 2022 | CA$3.81 | CA$3.81 |
| October 2022 | CA$2.97 | CA$2.97 |
| September 2022 | CA$1.95 | CA$1.95 |
| August 2022 | CA$2.10 | CA$2.10 |
| July 2022 | CA$1.89 | CA$1.89 |
| June 2022 | CA$1.73 | CA$1.73 |
| May 2022 | CA$2.52 | CA$2.52 |
| April 2022 | CA$2.60 | CA$0.26 |
| March 2022 | CA$2.10 | CA$0.21 |
| February 2022 | CA$0.90 | CA$0.09 |
| January 2022 | CA$1 | CA$0.10 |
| December 2021 | CA$0.80 | CA$0.08 |
| November 2021 | CA$1 | CA$0.10 |
| October 2021 | CA$0.90 | CA$0.09 |
| September 2021 | CA$0.90 | CA$0.09 |
| August 2021 | CA$0.90 | CA$0.09 |
| July 2021 | CA$0.80 | CA$0.08 |
| June 2021 | CA$1.10 | CA$0.11 |
| May 2021 | CA$0.90 | CA$0.09 |
| April 2021 | CA$1 | CA$0.10 |
| March 2021 | CA$1.10 | CA$0.11 |
| February 2021 | CA$0.90 | CA$0.09 |
| January 2021 | CA$0.60 | CA$0.06 |
| December 2020 | CA$0.60 | CA$0.06 |
| November 2020 | CA$0.50 | CA$0.05 |
| October 2020 | CA$0.50 | CA$0.05 |
| September 2020 | CA$0.50 | CA$0.05 |
| August 2020 | CA$0.60 | CA$0.06 |
| July 2020 | CA$0.70 | CA$0.07 |
| June 2020 | CA$1 | CA$0.10 |
| May 2020 | CA$0.70 | CA$0.07 |
| April 2020 | CA$0.60 | CA$0.06 |
| March 2020 | CA$0.50 | CA$0.05 |
| February 2020 | CA$0.60 | CA$0.06 |
| January 2020 | CA$0.90 | CA$0.09 |
| December 2019 | CA$1.10 | CA$0.11 |
| November 2019 | CA$1 | CA$0.10 |
| October 2019 | CA$1.10 | CA$0.11 |
| September 2019 | CA$1.50 | CA$0.15 |
| August 2019 | CA$1.90 | CA$0.19 |
| July 2019 | CA$2.30 | CA$0.23 |
| June 2019 | CA$2.20 | CA$0.22 |
| May 2019 | CA$2.20 | CA$0.22 |
| April 2019 | CA$2.70 | CA$0.27 |
| March 2019 | CA$2.80 | CA$0.28 |
| February 2019 | CA$2.50 | CA$0.25 |
| January 2019 | CA$2.60 | CA$0.26 |
| December 2018 | CA$3.30 | CA$0.33 |
| November 2018 | CA$3.50 | CA$0.35 |
| October 2018 | CA$3.90 | CA$0.39 |
| September 2018 | CA$4.30 | CA$0.43 |
| August 2018 | CA$4.50 | CA$0.45 |
| July 2018 | CA$4.30 | CA$0.43 |
| June 2018 | CA$5.30 | CA$0.53 |
| May 2018 | CA$6.30 | CA$0.63 |
| April 2018 | CA$5.80 | CA$0.58 |
| March 2018 | CA$6 | CA$0.60 |
| February 2018 | CA$4.90 | CA$0.49 |
| January 2018 | CA$5 | CA$0.50 |
| December 2017 | CA$4.60 | CA$0.46 |
| November 2017 | CA$4.40 | CA$0.44 |
| October 2017 | CA$3.90 | CA$0.39 |
| September 2017 | CA$3.10 | CA$0.31 |
| August 2017 | CA$2.70 | CA$0.27 |
| July 2017 | CA$2.80 | CA$0.28 |
| June 2017 | CA$1.80 | CA$0.18 |
| May 2017 | CA$2.10 | CA$0.21 |
| April 2017 | CA$2.30 | CA$0.23 |
| March 2017 | CA$2.10 | CA$0.21 |
| February 2017 | CA$2.70 | CA$0.27 |
| January 2017 | CA$2.90 | CA$0.29 |
| December 2016 | CA$3.20 | CA$0.32 |
| November 2016 | CA$2.30 | CA$0.23 |
| October 2016 | CA$2 | CA$0.20 |
| September 2016 | CA$2.20 | CA$0.22 |
| August 2016 | CA$2.20 | CA$0.22 |
| July 2016 | CA$2.70 | CA$0.27 |
| June 2016 | CA$2.90 | CA$0.29 |
| May 2016 | CA$3.30 | CA$0.33 |
| April 2016 | CA$3.20 | CA$0.32 |
| March 2016 | CA$3.60 | CA$0.36 |
| February 2016 | CA$2.10 | CA$0.21 |
| January 2016 | CA$2.40 | CA$0.24 |
| December 2015 | CA$2.10 | CA$0.21 |
| November 2015 | CA$3.20 | CA$0.32 |
| October 2015 | CA$3.90 | CA$0.39 |
| September 2015 | CA$3.80 | CA$0.38 |
| August 2015 | CA$5.40 | CA$0.54 |
| July 2015 | CA$5 | CA$0.50 |
| June 2015 | CA$5.20 | CA$0.52 |
| May 2015 | CA$8 | CA$0.80 |
| April 2015 | CA$7 | CA$0.70 |
| March 2015 | CA$5.60 | CA$0.56 |
| February 2015 | CA$3.50 | CA$0.35 |
| January 2015 | CA$2.80 | CA$0.28 |
| December 2014 | CA$4.20 | CA$0.42 |
| November 2014 | CA$4 | CA$0.40 |
| October 2014 | CA$5.30 | CA$0.53 |
| September 2014 | CA$9.30 | CA$0.93 |
| August 2014 | CA$11.90 | CA$1.19 |
| July 2014 | CA$13 | CA$1.30 |
| June 2014 | CA$16.40 | CA$1.64 |
| May 2014 | CA$19 | CA$1.90 |
| April 2014 | CA$20.90 | CA$2.09 |
| March 2014 | CA$20.40 | CA$2.04 |
| February 2014 | CA$21.70 | CA$2.17 |
| January 2014 | CA$15.70 | CA$1.57 |
| December 2013 | CA$17 | CA$1.70 |
| November 2013 | CA$18.50 | CA$1.85 |
| October 2013 | CA$16.20 | CA$1.62 |
| September 2013 | CA$12.20 | CA$1.22 |
| August 2013 | CA$13.10 | CA$1.31 |
| July 2013 | CA$8.30 | CA$0.83 |
| June 2013 | CA$8.50 | CA$0.85 |
| May 2013 | CA$8.50 | CA$0.85 |
| April 2013 | CA$7.50 | CA$0.75 |
| March 2013 | CA$7.80 | CA$0.78 |
| February 2013 | CA$6.40 | CA$0.64 |
| January 2013 | CA$4.90 | CA$0.49 |
| December 2012 | CA$5 | CA$0.50 |
| November 2012 | CA$3.80 | CA$0.38 |
| October 2012 | CA$6.50 | CA$0.65 |
| September 2012 | CA$7.20 | CA$0.72 |
| August 2012 | CA$9.70 | CA$0.97 |
| July 2012 | CA$7.50 | CA$0.75 |
| June 2012 | CA$6.70 | CA$0.67 |
| May 2012 | CA$7 | CA$0.70 |
| April 2012 | CA$12.30 | CA$1.23 |
| March 2012 | CA$16.40 | CA$1.64 |
| February 2012 | CA$18.30 | CA$1.83 |
| January 2012 | CA$17.80 | CA$1.78 |
| December 2011 | CA$15.50 | CA$1.55 |
| November 2011 | CA$15.50 | CA$1.55 |
| October 2011 | CA$20.60 | CA$2.06 |
| September 2011 | CA$25.60 | CA$2.56 |
| August 2011 | CA$32 | CA$3.20 |
| July 2011 | CA$43.10 | CA$4.31 |
| June 2011 | CA$46.20 | CA$4.62 |
| May 2011 | CA$58.30 | CA$5.83 |
| April 2011 | CA$60.50 | CA$6.05 |
| March 2011 | CA$47 | CA$4.70 |
| February 2011 | CA$53.70 | CA$5.37 |
| January 2011 | CA$48.40 | CA$4.84 |
| December 2010 | CA$34 | CA$3.40 |
| November 2010 | CA$27.70 | CA$2.77 |
| October 2010 | CA$29.70 | CA$2.97 |
| September 2010 | CA$24 | CA$2.40 |
| August 2010 | CA$18.70 | CA$1.87 |
| July 2010 | CA$20.50 | CA$2.05 |
| June 2010 | CA$18.50 | CA$1.85 |
| May 2010 | CA$24.20 | CA$2.42 |
| April 2010 | CA$28.40 | CA$2.84 |
| March 2010 | CA$25.30 | CA$2.53 |
| February 2010 | CA$20 | CA$2 |
| January 2010 | CA$16.50 | CA$1.65 |
| December 2009 | CA$11.80 | CA$1.18 |
| November 2009 | CA$10.60 | CA$1.06 |
| October 2009 | CA$13.20 | CA$1.32 |
| September 2009 | CA$10.20 | CA$1.02 |
| August 2009 | CA$6.90 | CA$0.69 |
| July 2009 | CA$7.40 | CA$0.74 |
| June 2009 | CA$3.80 | CA$0.38 |
| May 2009 | CA$3.80 | CA$0.38 |
| April 2009 | CA$1.50 | CA$0.15 |
| March 2009 | CA$1.90 | CA$0.19 |
| February 2009 | CA$1.60 | CA$0.16 |
| January 2009 | CA$1.60 | CA$0.16 |
| December 2008 | CA$1.20 | CA$0.12 |
| November 2008 | CA$1.50 | CA$0.15 |
| October 2008 | CA$4.20 | CA$0.42 |
| September 2008 | CA$6.90 | CA$0.69 |
| August 2008 | CA$17.70 | CA$1.77 |
| July 2008 | CA$16 | CA$1.60 |
KEI.TO
Price: CA$7.84
52 week price:
Earnings Per Share: 0.59 CAD
P/E Ratio: 12.90
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 270.0 million