Kolibri Global Energy Inc. (KEI.TO) TSX

7.45

+0.39(+5.52%)

Updated at June 01 04:00PM

Currency In CAD

KEI.TO Historical Return

If you invested $1000 in Kolibri Global Energy Inc. (KEI.TO) 10 years ago, it would be worth $2,191.18 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,277.78, while $1000 invested 1 year ago would be worth $755.58. This corresponds to total returns of 119.12%, 727.78%, -24.44%, respectively, with annualized returns of 8.16%, 52.57%, -24.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KEI.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	7.78	7.52	7.52	7.78	7.46	39,244
March 24, 2026	7	7.61	7.61	7.7	6.95	65,279
March 23, 2026	6.91	6.99	6.99	6.99	6.45	39,706
March 20, 2026	6.52	6.91	6.91	7.02	6.52	61,355
March 19, 2026	6.37	6.53	6.53	6.77	6.35	33,720
March 18, 2026	6.5	6.85	6.85	6.85	6.5	17,624
March 17, 2026	6.47	6.49	6.49	6.7	6.37	23,475
March 16, 2026	6.47	6.4	6.4	6.54	6.31	34,277
March 13, 2026	6.8	6.6	6.6	6.99	6.5	36,126
March 12, 2026	6.8	6.88	6.88	6.98	6.66	36,076
March 11, 2026	6.38	6.72	6.72	6.76	6.32	26,692
March 10, 2026	6.45	6.28	6.28	6.63	6.18	41,069
March 09, 2026	6.37	6.51	6.51	6.67	6.3	65,710
March 06, 2026	6.53	6.3	6.3	6.53	6.19	32,425