Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
4.450
-0.160 (-3.47%)
Oct 27, 2025, 1:58 PM EDT - Market open
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.61 | 4.61 | 4.48 | 4.48 | - | -2.82% | 30,776 |
| Oct 24, 2025 | 4.56 | 4.80 | 4.56 | 4.61 | 4.61 | 1.77% | 53,150 |
| Oct 23, 2025 | 4.40 | 4.54 | 4.40 | 4.53 | 4.53 | 2.95% | 28,178 |
| Oct 22, 2025 | 4.50 | 4.57 | 4.29 | 4.40 | 4.40 | -1.12% | 46,890 |
| Oct 21, 2025 | 4.50 | 4.52 | 4.41 | 4.45 | 4.45 | -1.33% | 64,054 |
| Oct 20, 2025 | 4.76 | 4.92 | 4.49 | 4.51 | 4.51 | -7.20% | 91,277 |
| Oct 17, 2025 | 4.95 | 4.99 | 4.83 | 4.86 | 4.86 | -2.21% | 61,786 |
| Oct 16, 2025 | 5.15 | 5.22 | 4.93 | 4.97 | 4.97 | -3.68% | 66,481 |
| Oct 15, 2025 | 5.13 | 5.19 | 5.11 | 5.16 | 5.16 | 0.39% | 41,361 |
| Oct 14, 2025 | 5.11 | 5.26 | 5.11 | 5.14 | 5.14 | -0.58% | 52,228 |
| Oct 13, 2025 | 5.21 | 5.35 | 5.13 | 5.17 | 5.17 | -0.19% | 40,475 |
| Oct 10, 2025 | 5.41 | 5.44 | 5.17 | 5.18 | 5.18 | -5.47% | 97,668 |
| Oct 9, 2025 | 5.59 | 5.67 | 5.45 | 5.48 | 5.48 | -1.97% | 47,441 |
| Oct 8, 2025 | 5.65 | 5.70 | 5.47 | 5.59 | 5.59 | -0.36% | 128,744 |
| Oct 7, 2025 | 5.40 | 5.64 | 5.27 | 5.61 | 5.61 | 3.70% | 141,835 |
| Oct 6, 2025 | 5.47 | 5.69 | 5.15 | 5.41 | 5.41 | -4.08% | 224,889 |
| Oct 3, 2025 | 5.50 | 5.73 | 5.50 | 5.64 | 5.64 | 2.92% | 45,640 |
| Oct 2, 2025 | 5.50 | 5.52 | 5.36 | 5.48 | 5.48 | -0.36% | 94,179 |
| Oct 1, 2025 | 5.44 | 5.55 | 5.43 | 5.50 | 5.50 | -0.90% | 71,938 |
| Sep 30, 2025 | 5.58 | 5.61 | 5.41 | 5.55 | 5.55 | -1.77% | 88,080 |
| Sep 29, 2025 | 5.78 | 5.87 | 5.65 | 5.65 | 5.65 | -2.25% | 56,427 |
| Sep 26, 2025 | 5.66 | 5.81 | 5.66 | 5.78 | 5.78 | 1.94% | 55,179 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.64 | 5.67 | 5.67 | -1.56% | 55,826 |
| Sep 24, 2025 | 5.76 | 5.85 | 5.62 | 5.76 | 5.76 | 0.35% | 79,712 |
| Sep 23, 2025 | 5.70 | 5.90 | 5.70 | 5.74 | 5.74 | 1.06% | 90,800 |
| Sep 22, 2025 | 5.46 | 5.71 | 5.45 | 5.68 | 5.68 | 2.90% | 114,971 |
| Sep 19, 2025 | 5.75 | 5.82 | 5.49 | 5.52 | 5.52 | -3.66% | 737,394 |
| Sep 18, 2025 | 5.79 | 5.81 | 5.63 | 5.73 | 5.73 | -1.72% | 131,864 |
| Sep 17, 2025 | 5.83 | 6.24 | 5.81 | 5.83 | 5.83 | -0.34% | 180,646 |
| Sep 16, 2025 | 5.47 | 5.88 | 5.47 | 5.85 | 5.85 | 7.14% | 117,343 |
| Sep 15, 2025 | 5.43 | 5.56 | 5.36 | 5.46 | 5.46 | 1.49% | 73,456 |
| Sep 12, 2025 | 5.46 | 5.46 | 5.35 | 5.38 | 5.38 | -0.92% | 85,605 |
| Sep 11, 2025 | 5.36 | 5.44 | 5.31 | 5.43 | 5.43 | 0.74% | 56,408 |
| Sep 10, 2025 | 5.27 | 5.45 | 5.27 | 5.39 | 5.39 | 1.70% | 71,890 |
| Sep 9, 2025 | 5.18 | 5.37 | 5.16 | 5.30 | 5.30 | 2.91% | 113,227 |
| Sep 8, 2025 | 5.24 | 5.29 | 5.03 | 5.15 | 5.15 | -1.34% | 80,783 |
| Sep 5, 2025 | 5.35 | 5.39 | 5.17 | 5.22 | 5.22 | -2.97% | 125,762 |
| Sep 4, 2025 | 5.40 | 5.47 | 5.34 | 5.38 | 5.38 | -0.37% | 49,857 |
| Sep 3, 2025 | 5.47 | 5.47 | 5.33 | 5.40 | 5.40 | -2.53% | 51,734 |
| Sep 2, 2025 | 5.64 | 5.65 | 5.48 | 5.54 | 5.54 | -1.77% | 63,042 |
| Aug 29, 2025 | 5.65 | 5.65 | 5.56 | 5.64 | 5.64 | 0.18% | 39,513 |
| Aug 28, 2025 | 5.54 | 5.68 | 5.49 | 5.63 | 5.63 | 1.62% | 47,522 |
| Aug 27, 2025 | 5.44 | 5.55 | 5.44 | 5.54 | 5.54 | 1.65% | 45,434 |
| Aug 26, 2025 | 5.45 | 5.46 | 5.32 | 5.45 | 5.45 | -0.55% | 47,527 |
| Aug 25, 2025 | 5.58 | 5.58 | 5.44 | 5.48 | 5.48 | -1.97% | 69,409 |
| Aug 22, 2025 | 5.23 | 5.60 | 5.23 | 5.59 | 5.59 | 7.09% | 131,032 |
| Aug 21, 2025 | 5.29 | 5.35 | 5.19 | 5.22 | 5.22 | -1.69% | 105,436 |
| Aug 20, 2025 | 5.49 | 5.52 | 5.28 | 5.31 | 5.31 | -2.75% | 180,283 |
| Aug 19, 2025 | 5.61 | 5.66 | 5.45 | 5.46 | 5.46 | -3.36% | 89,844 |
| Aug 18, 2025 | 5.65 | 5.71 | 5.60 | 5.65 | 5.65 | -0.70% | 90,826 |