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 $2,254.84 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,766.67, while $1000 invested 1 year ago would be worth $753.23. This corresponds to total returns of 125.48%, 676.67%, -24.68%, respectively, with annualized returns of 8.47%, 50.64%, -24.68%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 8 | 7.42 | 7.42 | 8 | 7.31 | 87,809 |
| May 25, 2026 | 7.82 | 7.78 | 7.78 | 8.12 | 7.78 | 9,259 |
| May 22, 2026 | 8.18 | 8.14 | 8.14 | 8.18 | 8.01 | 17,286 |
| May 21, 2026 | 8.62 | 8.19 | 8.19 | 8.74 | 8.17 | 22,843 |
| May 20, 2026 | 8.71 | 8.58 | 8.58 | 8.85 | 8.5 | 47,444 |
| May 19, 2026 | 8.47 | 8.76 | 8.76 | 9.1 | 8.47 | 86,959 |
| May 15, 2026 | 7.51 | 8.4 | 8.4 | 8.42 | 7.51 | 94,469 |
| May 14, 2026 | 7.53 | 7.5 | 7.5 | 7.53 | 7.12 | 19,220 |
| May 13, 2026 | 7.41 | 7.23 | 7.23 | 7.41 | 7.14 | 14,150 |
| May 12, 2026 | 7.41 | 7.42 | 7.42 | 7.45 | 7.22 | 15,701 |
| May 11, 2026 | 7.13 | 7.38 | 7.38 | 7.4 | 7.13 | 12,032 |
| May 08, 2026 | 7.2 | 7.07 | 7.07 | 7.2 | 7.01 | 10,257 |
| May 07, 2026 | 7.16 | 7.21 | 7.21 | 7.23 | 6.87 | 24,837 |
| May 06, 2026 | 7.5 | 7.19 | 7.19 | 7.5 | 7.14 | 23,796 |
| May 05, 2026 | 7.86 | 7.74 | 7.74 | 7.91 | 7.7 | 14,030 |
| May 04, 2026 | 7.97 | 7.79 | 7.79 | 8.04 | 7.77 | 27,300 |
| May 01, 2026 | 7.68 | 7.94 | 7.94 | 7.96 | 7.61 | 28,997 |
| April 30, 2026 | 7.66 | 7.81 | 7.81 | 7.98 | 7.59 | 32,732 |
| April 29, 2026 | 7.7 | 7.94 | 7.94 | 7.98 | 7.6 | 33,955 |
| April 28, 2026 | 7.84 | 7.68 | 7.68 | 7.9 | 7.63 | 49,010 |
| April 27, 2026 | 7.49 | 7.71 | 7.71 | 7.88 | 7.42 | 32,104 |
| April 24, 2026 | 7.31 | 7.49 | 7.49 | 8.11 | 7.31 | 111,150 |
| April 23, 2026 | 7.37 | 7.57 | 7.57 | 7.89 | 7.3 | 70,139 |
| April 22, 2026 | 7.02 | 7.36 | 7.36 | 7.42 | 6.99 | 15,868 |
| April 21, 2026 | 6.89 | 7.01 | 7.01 | 7.03 | 6.82 | 16,359 |
| April 20, 2026 | 6.91 | 6.9 | 6.9 | 7 | 6.84 | 16,400 |
| April 17, 2026 | 6.84 | 6.7 | 6.7 | 6.84 | 6.44 | 41,375 |
| April 16, 2026 | 7.1 | 7.2 | 7.2 | 7.2 | 7.04 | 13,511 |
| April 15, 2026 | 6.94 | 7.09 | 7.09 | 7.12 | 6.93 | 16,967 |
| April 14, 2026 | 7.25 | 6.86 | 6.86 | 7.26 | 6.79 | 34,121 |
| April 13, 2026 | 7.57 | 7.31 | 7.31 | 7.93 | 7.27 | 40,032 |
| April 10, 2026 | 6.93 | 6.96 | 6.96 | 7.01 | 6.81 | 25,465 |
| April 09, 2026 | 7.13 | 6.97 | 6.97 | 7.29 | 6.87 | 20,116 |
| April 08, 2026 | 6.88 | 7.03 | 7.03 | 7.06 | 6.39 | 30,984 |
| April 07, 2026 | 7.43 | 7.53 | 7.53 | 7.71 | 7.43 | 29,400 |
| April 06, 2026 | 7.29 | 7.4 | 7.4 | 7.51 | 7.13 | 18,954 |
| April 02, 2026 | 7.37 | 7.38 | 7.38 | 7.7 | 7.33 | 36,374 |
| April 01, 2026 | 7.47 | 7.03 | 7.03 | 7.47 | 6.95 | 37,596 |
| March 31, 2026 | 8.07 | 7.68 | 7.68 | 8.08 | 7.38 | 40,302 |
| March 30, 2026 | 8.29 | 7.97 | 7.97 | 8.45 | 7.83 | 42,003 |
| March 27, 2026 | 7.82 | 8.14 | 8.14 | 8.22 | 7.78 | 40,593 |
| March 26, 2026 | 7.62 | 7.77 | 7.77 | 7.91 | 7.57 | 20,930 |
AD
