Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
5.15
-0.07 (-1.34%)
At close: Sep 8, 2025, 4:00 PM
5.13
-0.02 (-0.45%)
After-hours: Sep 8, 2025, 4:36 PM EDT

Kolibri Global Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20255.245.295.035.15--1.34%80,783
Sep 5, 20255.355.395.175.225.22-2.97%125,762
Sep 4, 20255.405.475.345.385.38-0.37%49,857
Sep 3, 20255.475.475.335.405.40-2.53%51,734
Sep 2, 20255.645.655.485.545.54-1.77%63,042
Aug 29, 20255.655.655.565.645.640.18%39,513
Aug 28, 20255.545.685.495.635.631.62%47,522
Aug 27, 20255.445.555.445.545.541.65%45,434
Aug 26, 20255.455.465.325.455.45-0.55%47,527
Aug 25, 20255.585.585.445.485.48-1.97%69,409
Aug 22, 20255.235.605.235.595.597.09%131,032
Aug 21, 20255.295.355.195.225.22-1.69%105,436
Aug 20, 20255.495.525.285.315.31-2.75%180,283
Aug 19, 20255.615.665.455.465.46-3.36%89,844
Aug 18, 20255.655.715.605.655.65-0.70%90,826
Aug 15, 20255.675.725.655.695.690.71%88,909
Aug 14, 20255.705.755.645.655.65-1.05%71,843
Aug 13, 20256.076.075.695.715.71-4.67%119,283
Aug 12, 20255.725.995.655.995.993.81%213,107
Aug 11, 20256.056.145.655.775.77-4.79%105,618
Aug 8, 20256.046.216.046.066.06-93,192
Aug 7, 20255.966.185.936.066.063.24%109,186
Aug 6, 20255.776.005.775.875.872.09%95,058
Aug 5, 20255.806.025.715.755.75-173,976
Aug 4, 20255.855.865.705.755.75-2.38%85,525
Aug 1, 20256.136.135.835.895.89-4.07%181,805
Jul 31, 20256.186.346.096.146.14-1.13%88,330
Jul 30, 20256.396.396.106.216.21-2.51%140,956
Jul 29, 20256.216.406.166.376.373.24%121,957
Jul 28, 20256.106.196.016.176.171.48%124,718
Jul 25, 20256.256.256.076.086.08-2.25%59,478
Jul 24, 20256.256.336.196.226.22-0.16%90,875
Jul 23, 20255.876.245.876.236.235.95%154,120
Jul 22, 20255.745.985.745.885.882.08%187,780
Jul 21, 20256.046.095.755.765.76-5.26%214,332
Jul 18, 20256.016.155.946.086.082.18%231,205
Jul 17, 20255.635.965.585.955.955.68%144,480
Jul 16, 20255.715.845.555.635.63-1.57%219,283
Jul 15, 20256.016.085.725.725.72-4.35%195,068
Jul 14, 20255.965.985.805.985.980.34%257,370
Jul 11, 20256.106.185.955.965.96-2.93%154,023
Jul 10, 20256.206.246.066.146.14-2.38%211,069
Jul 9, 20256.336.366.226.296.29-1.56%91,254
Jul 8, 20256.186.436.106.396.392.24%208,457
Jul 7, 20256.646.645.626.256.25-7.95%910,770
Jul 3, 20256.656.806.626.796.792.18%138,630
Jul 2, 20258.138.176.516.656.65-18.96%738,508
Jul 1, 20256.818.276.478.208.2019.71%751,775
Jun 30, 20256.876.916.706.856.85-0.29%348,552
Jun 27, 20256.846.966.726.876.870.59%4,751,090