Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
5.93
+0.13 (2.24%)
May 12, 2025, 4:00 PM - Market closed
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.04 | 6.10 | 5.82 | 5.93 | 5.93 | 2.24% | 84,609 |
| 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 |
| Apr 4, 2025 | 7.90 | 7.90 | 6.93 | 6.97 | 6.97 | -12.22% | 129,679 |
| Apr 3, 2025 | 8.24 | 8.53 | 7.62 | 7.94 | 7.94 | -7.46% | 120,655 |
| Apr 2, 2025 | 8.85 | 9.31 | 8.52 | 8.58 | 8.58 | -3.05% | 124,046 |
| Apr 1, 2025 | 8.42 | 8.91 | 8.13 | 8.85 | 8.85 | 5.48% | 148,186 |
| Mar 31, 2025 | 8.33 | 8.71 | 8.06 | 8.39 | 8.39 | 0.72% | 152,868 |
| Mar 28, 2025 | 8.24 | 8.33 | 7.81 | 8.33 | 8.33 | 2.08% | 128,502 |
| Mar 27, 2025 | 7.90 | 8.62 | 7.63 | 8.16 | 8.16 | 3.68% | 176,903 |
| Mar 26, 2025 | 7.49 | 7.88 | 6.57 | 7.87 | 7.87 | 8.70% | 223,353 |
| Mar 25, 2025 | 7.33 | 7.33 | 7.11 | 7.24 | 7.24 | -0.69% | 82,192 |
| Mar 24, 2025 | 7.27 | 7.35 | 7.08 | 7.29 | 7.29 | 0.69% | 75,596 |
| Mar 21, 2025 | 7.37 | 7.37 | 7.06 | 7.24 | 7.24 | -2.03% | 109,834 |
| Mar 20, 2025 | 7.61 | 7.62 | 7.24 | 7.39 | 7.39 | -2.38% | 86,555 |
| Mar 19, 2025 | 7.34 | 7.70 | 7.22 | 7.57 | 7.57 | 2.57% | 65,186 |
| Mar 18, 2025 | 8.33 | 8.33 | 7.36 | 7.38 | 7.38 | -10.22% | 108,509 |
| Mar 17, 2025 | 8.10 | 8.36 | 7.85 | 8.22 | 8.22 | 7.87% | 126,815 |
| Mar 14, 2025 | 7.56 | 7.67 | 7.31 | 7.62 | 7.62 | 3.39% | 90,988 |
| Mar 13, 2025 | 7.99 | 7.99 | 7.30 | 7.37 | 7.37 | -7.64% | 89,597 |
| Mar 12, 2025 | 7.96 | 8.10 | 7.66 | 7.98 | 7.98 | 1.53% | 69,925 |
| Mar 11, 2025 | 7.43 | 7.92 | 7.37 | 7.86 | 7.86 | 6.79% | 94,269 |
| Mar 10, 2025 | 7.86 | 7.86 | 7.36 | 7.36 | 7.36 | -6.72% | 159,265 |
| Mar 7, 2025 | 7.71 | 8.13 | 7.66 | 7.89 | 7.89 | 2.60% | 80,632 |
| Mar 6, 2025 | 7.79 | 7.83 | 7.36 | 7.69 | 7.69 | -0.90% | 187,674 |
| Mar 5, 2025 | 8.90 | 9.00 | 7.73 | 7.76 | 7.76 | -7.62% | 336,322 |
| Mar 4, 2025 | 7.13 | 8.53 | 7.07 | 8.40 | 8.40 | 10.96% | 816,975 |
| Mar 3, 2025 | 7.28 | 7.99 | 7.01 | 7.57 | 7.57 | -0.39% | 222,171 |