Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
4.680
+0.050 (1.08%)
Mar 9, 2026, 12:19 PM EDT - Market open
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.74 | 4.84 | 4.65 | 4.78 | - | 3.24% | 77,246 |
| Mar 6, 2026 | 4.70 | 4.82 | 4.53 | 4.63 | 4.63 | -0.86% | 235,852 |
| Mar 5, 2026 | 4.67 | 4.75 | 4.47 | 4.67 | 4.67 | 1.52% | 346,633 |
| Mar 4, 2026 | 4.30 | 4.62 | 3.98 | 4.60 | 4.60 | 6.98% | 516,556 |
| Mar 3, 2026 | 4.15 | 4.38 | 4.01 | 4.30 | 4.30 | 7.23% | 298,342 |
| Mar 2, 2026 | 4.15 | 4.15 | 3.88 | 4.01 | 4.01 | 4.97% | 240,514 |
| Feb 27, 2026 | 3.91 | 3.92 | 3.72 | 3.82 | 3.82 | 0.79% | 105,362 |
| Feb 26, 2026 | 3.86 | 3.90 | 3.73 | 3.79 | 3.79 | -2.32% | 71,891 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.81 | 3.88 | 3.88 | -3.00% | 88,463 |
| Feb 24, 2026 | 4.06 | 4.06 | 3.89 | 4.00 | 4.00 | -0.99% | 93,762 |
| Feb 23, 2026 | 3.98 | 4.08 | 3.83 | 4.04 | 4.04 | 2.54% | 293,431 |
| Feb 20, 2026 | 3.97 | 4.00 | 3.80 | 3.94 | 3.94 | -0.25% | 161,458 |
| Feb 19, 2026 | 3.92 | 4.11 | 3.86 | 3.95 | 3.95 | 1.54% | 158,976 |
| Feb 18, 2026 | 3.85 | 3.93 | 3.69 | 3.89 | 3.89 | 2.64% | 145,194 |
| Feb 17, 2026 | 3.80 | 3.82 | 3.57 | 3.79 | 3.79 | 0.26% | 187,450 |
| Feb 13, 2026 | 3.69 | 3.80 | 3.68 | 3.78 | 3.78 | 2.72% | 47,594 |
| Feb 12, 2026 | 3.84 | 3.88 | 3.63 | 3.68 | 3.68 | -3.66% | 127,932 |
| Feb 11, 2026 | 3.75 | 3.84 | 3.72 | 3.82 | 3.82 | 4.09% | 183,777 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.63 | 3.67 | 3.67 | -4.68% | 251,605 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | - | 73,111 |
| Feb 6, 2026 | 3.83 | 3.98 | 3.82 | 3.85 | 3.85 | 1.85% | 114,404 |
| Feb 5, 2026 | 3.92 | 3.93 | 3.76 | 3.78 | 3.78 | -3.57% | 75,481 |
| Feb 4, 2026 | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | 0.77% | 113,463 |
| Feb 3, 2026 | 3.89 | 4.03 | 3.82 | 3.89 | 3.89 | -0.26% | 86,646 |
| Feb 2, 2026 | 3.90 | 3.97 | 3.84 | 3.90 | 3.90 | -3.23% | 112,013 |
| Jan 30, 2026 | 3.98 | 4.04 | 3.87 | 4.03 | 4.03 | 1.00% | 160,126 |
| Jan 29, 2026 | 3.89 | 4.02 | 3.83 | 3.99 | 3.99 | 3.91% | 99,698 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.74 | 3.84 | 3.84 | -3.27% | 133,033 |
| Jan 27, 2026 | 3.99 | 3.99 | 3.85 | 3.97 | 3.97 | -0.50% | 68,596 |
| Jan 26, 2026 | 3.95 | 4.04 | 3.86 | 3.99 | 3.99 | 2.05% | 54,817 |
| Jan 23, 2026 | 3.86 | 4.00 | 3.86 | 3.91 | 3.91 | 2.09% | 89,112 |
| Jan 22, 2026 | 3.87 | 3.89 | 3.78 | 3.83 | 3.83 | -0.78% | 73,892 |
| Jan 21, 2026 | 3.70 | 3.90 | 3.67 | 3.86 | 3.86 | 5.46% | 86,095 |
| Jan 20, 2026 | 3.63 | 3.84 | 3.63 | 3.66 | 3.66 | 1.10% | 96,333 |
| Jan 16, 2026 | 3.61 | 3.67 | 3.56 | 3.62 | 3.62 | 0.84% | 80,094 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.50 | 3.59 | 3.59 | -3.23% | 52,097 |
| Jan 14, 2026 | 3.59 | 3.75 | 3.58 | 3.71 | 3.71 | 4.51% | 150,398 |
| Jan 13, 2026 | 3.44 | 3.59 | 3.43 | 3.55 | 3.55 | 3.50% | 117,979 |
| Jan 12, 2026 | 3.38 | 3.48 | 3.37 | 3.43 | 3.43 | 1.48% | 61,436 |
| Jan 9, 2026 | 3.45 | 3.56 | 3.37 | 3.38 | 3.38 | -2.31% | 137,473 |
| Jan 8, 2026 | 3.43 | 3.49 | 3.35 | 3.46 | 3.46 | 0.87% | 140,990 |
| Jan 7, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | -4.46% | 113,868 |
| Jan 6, 2026 | 3.76 | 3.77 | 3.57 | 3.59 | 3.59 | -4.52% | 110,206 |
| Jan 5, 2026 | 3.90 | 3.90 | 3.72 | 3.76 | 3.76 | -4.08% | 173,510 |
| Jan 2, 2026 | 3.93 | 3.98 | 3.89 | 3.92 | 3.92 | -0.25% | 72,292 |
| Dec 31, 2025 | 4.00 | 4.01 | 3.90 | 3.93 | 3.93 | -2.72% | 47,038 |
| Dec 30, 2025 | 4.04 | 4.09 | 4.03 | 4.04 | 4.04 | 0.75% | 27,017 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -4.52% | 52,231 |
| Dec 26, 2025 | 4.12 | 4.21 | 4.07 | 4.20 | 4.20 | 2.19% | 112,375 |
| Dec 24, 2025 | 3.97 | 4.20 | 3.97 | 4.11 | 4.11 | 3.79% | 101,748 |