Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
7.22
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 7.18 | 7.48 | 7.06 | 7.22 | 7.22 | 1.98% | 172,430 |
| Jun 16, 2025 | 7.26 | 7.40 | 7.04 | 7.08 | 7.08 | -3.41% | 146,903 |
| Jun 13, 2025 | 7.22 | 7.46 | 7.16 | 7.33 | 7.33 | 4.27% | 201,825 |
| Jun 12, 2025 | 7.21 | 7.33 | 6.93 | 7.03 | 7.03 | -1.26% | 110,614 |
| Jun 11, 2025 | 6.91 | 7.29 | 6.89 | 7.12 | 7.12 | 4.40% | 185,413 |
| Jun 10, 2025 | 6.82 | 6.96 | 6.67 | 6.82 | 6.82 | 1.04% | 89,657 |
| Jun 9, 2025 | 6.82 | 6.86 | 6.62 | 6.75 | 6.75 | -1.03% | 69,070 |
| Jun 6, 2025 | 6.75 | 6.97 | 6.70 | 6.82 | 6.82 | 1.49% | 74,388 |
| Jun 5, 2025 | 6.92 | 7.00 | 6.66 | 6.72 | 6.72 | -2.47% | 107,509 |
| Jun 4, 2025 | 7.09 | 7.22 | 6.83 | 6.89 | 6.89 | -2.13% | 103,083 |
| Jun 3, 2025 | 7.23 | 7.28 | 7.04 | 7.04 | 7.04 | -2.09% | 93,862 |
| Jun 2, 2025 | 7.28 | 7.72 | 7.11 | 7.19 | 7.19 | -1.24% | 201,441 |
| May 30, 2025 | 7.21 | 7.35 | 7.00 | 7.28 | 7.28 | 1.11% | 118,143 |
| May 29, 2025 | 7.22 | 7.36 | 7.16 | 7.20 | 7.20 | -0.55% | 74,520 |
| May 28, 2025 | 7.30 | 7.36 | 7.01 | 7.24 | 7.24 | 0.56% | 126,253 |
| May 27, 2025 | 6.54 | 7.45 | 6.54 | 7.20 | 7.20 | 11.28% | 269,743 |
| May 23, 2025 | 6.55 | 6.75 | 6.47 | 6.47 | 6.47 | -1.52% | 51,924 |
| May 22, 2025 | 6.22 | 6.62 | 6.16 | 6.57 | 6.57 | 4.62% | 75,036 |
| May 21, 2025 | 6.45 | 6.46 | 6.28 | 6.28 | 6.28 | -2.33% | 43,009 |
| May 20, 2025 | 6.49 | 6.55 | 6.32 | 6.43 | 6.43 | -0.46% | 54,101 |
| May 19, 2025 | 6.60 | 6.85 | 6.43 | 6.46 | 6.46 | -2.12% | 81,568 |
| May 16, 2025 | 6.60 | 6.76 | 6.52 | 6.60 | 6.60 | -0.15% | 53,763 |
| May 15, 2025 | 6.94 | 7.07 | 6.53 | 6.61 | 6.61 | -5.03% | 110,641 |
| May 14, 2025 | 6.40 | 7.07 | 6.39 | 6.96 | 6.96 | 12.26% | 142,253 |
| May 13, 2025 | 6.02 | 6.29 | 6.02 | 6.20 | 6.20 | 4.55% | 84,988 |
| May 12, 2025 | 6.04 | 6.10 | 5.82 | 5.93 | 5.93 | 2.24% | 86,309 |
| May 9, 2025 | 5.84 | 5.98 | 5.75 | 5.80 | 5.80 | -0.17% | 94,649 |
| May 8, 2025 | 6.00 | 6.14 | 5.80 | 5.81 | 5.81 | -3.17% | 98,018 |
| May 7, 2025 | 6.49 | 6.50 | 6.00 | 6.00 | 6.00 | -7.12% | 107,015 |
| May 6, 2025 | 6.28 | 6.56 | 6.15 | 6.46 | 6.46 | 3.86% | 211,121 |
| May 5, 2025 | 6.73 | 6.73 | 6.22 | 6.22 | 6.22 | -8.53% | 114,589 |
| May 2, 2025 | 6.86 | 7.08 | 6.74 | 6.80 | 6.80 | -1.02% | 53,991 |
| May 1, 2025 | 6.77 | 7.29 | 6.77 | 6.87 | 6.87 | 0.44% | 77,757 |
| Apr 30, 2025 | 6.86 | 6.97 | 6.70 | 6.84 | 6.84 | -2.29% | 75,874 |
| Apr 29, 2025 | 6.73 | 7.17 | 6.73 | 7.00 | 7.00 | 1.89% | 116,307 |
| Apr 28, 2025 | 6.94 | 7.05 | 6.68 | 6.87 | 6.87 | -2.00% | 53,211 |
| Apr 25, 2025 | 7.10 | 7.20 | 6.93 | 7.01 | 7.01 | 0.29% | 39,572 |
| Apr 24, 2025 | 6.98 | 7.18 | 6.90 | 6.99 | 6.99 | 1.01% | 39,647 |
| Apr 23, 2025 | 7.19 | 7.23 | 6.90 | 6.92 | 6.92 | -2.26% | 58,191 |
| Apr 22, 2025 | 6.90 | 7.34 | 6.84 | 7.08 | 7.08 | 2.61% | 84,350 |
| Apr 21, 2025 | 7.14 | 7.31 | 6.81 | 6.90 | 6.90 | -4.30% | 82,962 |
| Apr 17, 2025 | 7.30 | 7.48 | 7.11 | 7.21 | 7.21 | 0.14% | 75,485 |
| Apr 16, 2025 | 6.75 | 7.30 | 6.75 | 7.20 | 7.20 | 4.50% | 73,401 |
| Apr 15, 2025 | 6.77 | 7.13 | 6.77 | 6.89 | 6.89 | 2.68% | 64,802 |
| Apr 14, 2025 | 6.76 | 7.01 | 6.56 | 6.71 | 6.71 | -3.17% | 145,028 |
| Apr 11, 2025 | 6.79 | 7.00 | 6.51 | 6.93 | 6.93 | 0.87% | 119,542 |
| Apr 10, 2025 | 7.05 | 7.05 | 6.65 | 6.87 | 6.87 | -1.43% | 49,095 |
| Apr 9, 2025 | 6.35 | 7.10 | 6.35 | 6.97 | 6.97 | 7.07% | 66,947 |
| Apr 8, 2025 | 7.05 | 7.18 | 6.40 | 6.51 | 6.51 | -3.41% | 79,192 |
| Apr 7, 2025 | 6.56 | 7.29 | 6.22 | 6.74 | 6.74 | -3.30% | 123,559 |