Kolibri Global Energy Inc. (KEI.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KEI.TO Historical Return
If you invested $1000 in Kolibri Global Energy Inc. (KEI.TO) 10 years ago, it would be worth $3,822.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12,014.29, while $1000 invested 1 year ago would be worth $1,095.05. This corresponds to total returns of 282.27%, 1,101.43%, 9.51%, respectively, with annualized returns of 14.34%, 64.41%, 9.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KEI.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.33 | 8.41 | 8.41 | 8.41 | 8.2 | 15,492 |
| August 20, 2026 | 8.5 | 8.47 | 8.47 | 8.5 | 8.34 | 23,699 |
| August 19, 2026 | 8.1 | 8.38 | 8.38 | 8.49 | 8.1 | 13,293 |
| August 18, 2026 | 8.37 | 8.47 | 8.47 | 8.5 | 8.22 | 35,855 |
| August 17, 2026 | 8.1 | 8.41 | 8.41 | 8.56 | 8.1 | 61,285 |
| August 14, 2026 | 7.79 | 8.06 | 8.06 | 8.06 | 7.74 | 38,926 |
| August 13, 2026 | 7.65 | 7.8 | 7.8 | 8.3 | 7.65 | 0 |
| August 12, 2026 | 7.43 | 7.58 | 7.58 | 7.59 | 7.37 | 15,809 |
| August 11, 2026 | 7.28 | 7.44 | 7.44 | 7.51 | 7.16 | 12,505 |
| August 10, 2026 | 7.26 | 7.28 | 7.28 | 7.39 | 7.25 | 12,400 |
| August 07, 2026 | 7.16 | 7.12 | 7.12 | 7.2 | 7.03 | 11,302 |
| August 06, 2026 | 6.86 | 7.17 | 7.17 | 7.25 | 6.86 | 8,895 |
| August 05, 2026 | 7.25 | 6.82 | 6.82 | 7.25 | 6.8 | 12,158 |
| August 04, 2026 | 7.32 | 7.39 | 7.39 | 7.39 | 7.04 | 11,216 |
| July 31, 2026 | 7.17 | 7.3 | 7.3 | 7.3 | 7.15 | 9,159 |
| July 30, 2026 | 7.19 | 7.11 | 7.11 | 7.19 | 6.97 | 10,508 |
| July 29, 2026 | 7 | 7.26 | 7.26 | 7.29 | 7 | 16,992 |
| July 28, 2026 | 7.06 | 6.87 | 6.87 | 7.14 | 6.85 | 15,847 |
| July 27, 2026 | 7.2 | 7.16 | 7.16 | 7.32 | 7.08 | 9,471 |
| July 23, 2026 | 7.53 | 7.66 | 7.66 | 7.67 | 7.53 | 18,123 |
| July 22, 2026 | 7.54 | 7.47 | 7.47 | 7.7 | 7.34 | 44,486 |
| July 21, 2026 | 7.41 | 7.46 | 7.46 | 7.46 | 7.15 | 50,160 |
| July 20, 2026 | 7.2 | 7.39 | 7.39 | 7.42 | 7.17 | 7,764 |
| July 17, 2026 | 7.23 | 7.46 | 7.46 | 7.46 | 7.15 | 6,010 |
| July 16, 2026 | 7.25 | 7.24 | 7.24 | 7.36 | 7.12 | 8,567 |
| July 15, 2026 | 7.53 | 7.26 | 7.26 | 7.53 | 7.08 | 5,284 |
| July 14, 2026 | 7.39 | 7.49 | 7.49 | 7.49 | 7.27 | 15,146 |
| July 13, 2026 | 7.08 | 7.25 | 7.25 | 7.29 | 7.08 | 8,421 |
| July 10, 2026 | 7.29 | 6.93 | 6.93 | 7.29 | 6.85 | 21,232 |
| July 09, 2026 | 7.77 | 7.32 | 7.32 | 7.77 | 7.25 | 29,300 |
| July 08, 2026 | 7.04 | 7.34 | 7.34 | 7.46 | 7.04 | 30,950 |
| July 07, 2026 | 6.78 | 6.9 | 6.9 | 6.98 | 6.78 | 5,953 |
| July 06, 2026 | 6.59 | 6.66 | 6.66 | 6.77 | 6.55 | 6,700 |
| July 03, 2026 | 6.7 | 6.61 | 6.61 | 6.71 | 6.37 | 2,808 |
| July 02, 2026 | 6.7 | 6.7 | 6.7 | 6.81 | 6.53 | 17,517 |
| June 30, 2026 | 6.92 | 7.03 | 7.03 | 7.22 | 6.92 | 27,640 |
| June 29, 2026 | 6.48 | 6.81 | 6.81 | 6.99 | 6.48 | 17,647 |
| June 26, 2026 | 6.43 | 6.48 | 6.48 | 6.62 | 6.4 | 9,697 |
| June 25, 2026 | 6.5 | 6.48 | 6.48 | 6.54 | 6.35 | 14,632 |
| June 24, 2026 | 6.8 | 6.5 | 6.5 | 6.94 | 6.45 | 11,520 |
| June 23, 2026 | 6.82 | 7.03 | 7.03 | 7.08 | 6.82 | 6,950 |
| June 22, 2026 | 7 | 6.76 | 6.76 | 7.08 | 6.65 | 17,829 |
| June 19, 2026 | 6.91 | 6.99 | 6.99 | 7.08 | 6.91 | 3,958 |
| June 18, 2026 | 6.99 | 6.9 | 6.9 | 6.99 | 6.74 | 10,833 |
| June 17, 2026 | 7.02 | 7.17 | 7.17 | 7.25 | 6.9 | 16,108 |
| June 16, 2026 | 6.83 | 6.95 | 6.95 | 6.95 | 6.75 | 21,892 |
| June 15, 2026 | 7.06 | 6.96 | 6.96 | 7.1 | 6.83 | 37,767 |
| June 12, 2026 | 7.48 | 7.49 | 7.49 | 7.54 | 7.32 | 18,623 |
| June 11, 2026 | 8.15 | 7.46 | 7.46 | 8.15 | 7.44 | 51,161 |
| June 10, 2026 | 7.33 | 7.72 | 7.72 | 7.81 | 7.33 | 28,489 |
| June 09, 2026 | 7.45 | 7.35 | 7.35 | 7.46 | 7.19 | 31,492 |
| June 08, 2026 | 7.46 | 7.66 | 7.66 | 7.77 | 7.46 | 9,580 |
| June 05, 2026 | 7.85 | 7.48 | 7.48 | 7.85 | 7.43 | 19,089 |
| June 04, 2026 | 7.69 | 7.88 | 7.88 | 7.98 | 7.63 | 12,432 |
| June 03, 2026 | 7.55 | 7.84 | 7.84 | 7.84 | 7.54 | 21,317 |
| June 02, 2026 | 7.47 | 7.59 | 7.59 | 7.59 | 7.37 | 10,321 |
| June 01, 2026 | 7.06 | 7.45 | 7.45 | 7.61 | 7.06 | 26,652 |
| May 29, 2026 | 7.14 | 7.06 | 7.06 | 7.14 | 6.93 | 32,783 |
| May 28, 2026 | 7.08 | 7.16 | 7.16 | 7.25 | 7.02 | 32,528 |
| May 27, 2026 | 7.27 | 6.95 | 6.95 | 7.27 | 6.91 | 31,559 |
AD
