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 $4,147.62 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9,677.78, while $1000 invested 1 year ago would be worth $1,134.11. This corresponds to total returns of 314.76%, 867.78%, 13.41%, respectively, with annualized returns of 15.28%, 57.49%, 13.41%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.79 | 8.71 | 8.71 | 8.91 | 8.68 | 19,842 |
| September 30, 2026 | 8.72 | 8.8 | 8.8 | 8.88 | 8.66 | 39,098 |
| September 29, 2026 | 8.97 | 8.71 | 8.71 | 9.05 | 8.68 | 92,736 |
| September 28, 2026 | 9.24 | 9.11 | 9.11 | 9.28 | 9.1 | 59,376 |
| September 25, 2026 | 9.07 | 9.01 | 9.01 | 9.07 | 8.9 | 29,052 |
| September 24, 2026 | 9.16 | 9.3 | 9.3 | 9.43 | 9.16 | 21,032 |
| September 23, 2026 | 9.35 | 9.12 | 9.12 | 9.46 | 9.12 | 50,821 |
| September 22, 2026 | 9.4 | 9.31 | 9.31 | 9.52 | 9.24 | 25,058 |
| September 21, 2026 | 9.61 | 9.41 | 9.41 | 9.69 | 9.26 | 30,336 |
| September 18, 2026 | 9.39 | 9.54 | 9.54 | 9.67 | 9.39 | 19,784 |
| September 17, 2026 | 9.5 | 9.33 | 9.33 | 9.5 | 9.24 | 11,294 |
| September 16, 2026 | 9.7 | 9.6 | 9.6 | 9.7 | 9.33 | 85,776 |
| September 15, 2026 | 9.19 | 9.59 | 9.59 | 9.59 | 9.19 | 41,643 |
| September 11, 2026 | 8.91 | 9.1 | 9.1 | 9.12 | 8.9 | 20,010 |
| September 10, 2026 | 9.41 | 9.02 | 9.02 | 9.41 | 8.95 | 27,441 |
| September 09, 2026 | 8.7 | 9.29 | 9.29 | 9.3 | 8.69 | 66,684 |
| September 08, 2026 | 8.6 | 8.73 | 8.73 | 8.84 | 8.6 | 83,624 |
| September 04, 2026 | 8.59 | 8.49 | 8.49 | 8.59 | 8.44 | 63,734 |
| September 03, 2026 | 9.16 | 8.62 | 8.62 | 9.16 | 8.61 | 0 |
| September 02, 2026 | 8.63 | 8.89 | 8.89 | 9.03 | 8.59 | 91,496 |
| September 01, 2026 | 8.48 | 8.63 | 8.63 | 8.88 | 8.42 | 38,471 |
| August 31, 2026 | 8.38 | 8.39 | 8.39 | 8.42 | 8 | 47,222 |
| August 28, 2026 | 8.14 | 8.12 | 8.12 | 8.16 | 8 | 10,317 |
| August 27, 2026 | 7.97 | 8.13 | 8.13 | 8.14 | 7.8 | 19,670 |
| August 26, 2026 | 7.93 | 7.96 | 7.96 | 8.16 | 7.93 | 8,842 |
| August 25, 2026 | 8.11 | 7.9 | 7.9 | 8.17 | 7.9 | 10,346 |
| August 24, 2026 | 8.41 | 8.3 | 8.3 | 8.41 | 8.15 | 14,343 |
| 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 |
AD
