Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
3.821
-0.160 (-4.01%)
Nov 21, 2024, 10:19 AM EST - Market open

Kolibri Global Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.764.003.763.983.987.57%43,104
Nov 19, 20243.623.703.593.703.702.21%63,673
Nov 18, 20243.473.633.473.623.623.28%22,711
Nov 15, 20243.343.523.343.513.51-0.57%8,184
Nov 14, 20243.433.533.433.533.532.47%24,980
Nov 13, 20243.513.593.443.443.44-0.58%9,242
Nov 12, 20243.693.693.283.463.464.22%39,066
Nov 11, 20242.913.402.913.323.32-0.60%9,289
Nov 8, 20243.653.653.343.343.34-0.30%4,350
Nov 7, 20242.913.602.913.353.35-0.59%11,457
Nov 6, 20243.373.373.373.373.37-248
Nov 5, 20243.373.403.333.373.37-0.74%4,486
Nov 4, 20243.393.403.383.403.401.19%10,228
Nov 1, 20243.283.373.283.363.363.23%8,979
Oct 31, 20243.123.323.123.253.25-0.91%10,865
Oct 30, 20243.293.293.283.283.280.61%1,028
Oct 29, 20243.283.283.203.263.260.62%1,941
Oct 28, 20243.273.273.243.243.24-6.90%2,861
Oct 25, 20243.413.493.333.483.488.75%21,534
Oct 24, 20243.313.313.203.203.20-0.62%638
Oct 23, 20243.223.223.223.223.22-6.40%460
Oct 22, 20243.443.443.443.443.44-0.58%430
Oct 21, 20243.433.533.403.463.460.58%5,544
Oct 18, 20243.393.463.393.443.441.78%4,455
Oct 17, 20243.483.503.383.383.38-2.31%17,233
Oct 16, 20243.203.533.203.463.466.79%3,115
Oct 15, 20243.253.303.243.243.24-6.63%3,133
Oct 14, 20243.203.473.203.473.47-2,289
Oct 11, 20243.543.553.413.473.470.87%6,587
Oct 10, 20243.403.473.403.443.441.18%6,868
Oct 9, 20243.403.403.403.403.400.29%288
Oct 8, 20243.443.483.323.393.39-1.74%16,673
Oct 7, 20243.333.453.323.453.459.52%33,501
Oct 4, 20243.263.263.153.153.15-3.67%3,562
Oct 3, 20243.253.333.153.273.270.62%9,108
Oct 2, 20243.273.273.243.253.25-0.61%4,316
Oct 1, 20243.083.273.083.273.272.19%4,276
Sep 30, 20243.073.203.073.203.201.59%6,169
Sep 27, 20243.103.183.103.153.15-5,367
Sep 26, 20243.093.153.093.153.15-3.08%2,263
Sep 25, 20243.133.333.083.253.251.88%8,961
Sep 24, 20243.193.193.193.193.194.93%568
Sep 23, 20243.103.163.043.043.04-7.03%3,813
Sep 20, 20243.273.283.123.273.27-2.53%4,547
Sep 19, 20243.313.473.313.363.362.91%24,054
Sep 18, 20243.233.323.173.263.262.81%3,097
Sep 17, 20243.123.193.093.173.17-1.21%4,494
Sep 16, 20243.103.303.073.213.214.22%30,078
Sep 13, 20243.133.133.053.083.08-0.65%8,240
Sep 12, 20242.953.102.953.103.105.08%9,278
Sep 11, 20242.963.012.872.952.951.37%4,208
Sep 10, 20242.952.952.852.912.91-2.35%8,277
Sep 9, 20242.972.982.972.982.98-1.00%1,587
Sep 6, 20243.013.013.013.013.01-2.11%1,364
Sep 5, 20243.093.093.043.083.08-0.49%1,883
Sep 4, 20243.083.093.063.093.09-1,319
Sep 3, 20243.093.093.043.093.091.31%6,438
Aug 30, 20243.033.063.033.053.05-1.45%3,187
Aug 29, 20243.103.103.053.103.10-1.43%2,107
Aug 28, 20243.063.153.053.143.141.29%2,935
Aug 27, 20243.163.163.103.103.10-1.56%928
Aug 26, 20243.153.153.153.153.15-109
Aug 23, 20243.153.153.153.153.15-123
Aug 22, 20243.133.153.123.153.15-1.13%2,634
Aug 21, 20243.193.193.193.193.191.43%314
Aug 20, 20243.113.163.113.143.141.62%3,167
Aug 19, 20243.153.203.023.093.09-4.33%15,176
Aug 16, 20243.233.233.233.233.233.16%1,207
Aug 15, 20243.133.223.133.133.13-8.18%1,082
Aug 14, 20243.153.433.153.413.413.33%22,058
Aug 13, 20243.353.353.233.303.304.43%1,119
Aug 12, 20243.173.183.163.163.161.94%3,833
Aug 9, 20242.993.102.993.103.10-1.12%851
Aug 8, 20243.153.203.103.143.14-0.16%9,593
Aug 7, 20243.173.173.143.143.14-0.57%638
Aug 6, 20242.923.162.913.163.164.92%10,456
Aug 5, 20242.913.072.913.013.01-2.90%4,224
Aug 2, 20243.153.152.903.103.100.65%46,071
Aug 1, 20243.203.253.083.083.08-6.67%21,562
Jul 31, 20243.043.303.043.303.302.17%3,579
Jul 30, 20243.343.343.143.233.23-4.72%11,550
Jul 29, 20243.453.453.103.393.39-1.74%6,595
Jul 26, 20243.403.453.383.453.45-1.43%4,894
Jul 25, 20243.403.503.393.503.50-1.13%8,357
Jul 24, 20243.543.543.543.543.54-176
Jul 23, 20243.523.553.453.543.54-0.28%7,509
Jul 22, 20243.503.553.413.553.550.85%9,564
Jul 19, 20243.453.523.453.523.520.86%13,418
Jul 18, 20243.413.493.413.493.490.87%1,873
Jul 17, 20243.503.553.443.463.46-26,581
Jul 16, 20243.433.463.423.463.461.76%8,966
Jul 15, 20243.433.463.353.403.40-0.87%15,553
Jul 12, 20243.393.513.313.433.430.88%39,708
Jul 11, 20243.433.633.373.403.402.72%36,621
Jul 10, 20243.353.463.313.313.31-0.60%6,877
Jul 9, 20243.653.653.313.333.33-4.86%19,270
Jul 8, 20243.533.553.473.503.501.45%42,260
Jul 5, 20243.513.553.403.453.45-1.99%3,340
Jul 3, 20243.413.523.413.523.522.03%1,383
Jul 2, 20243.473.483.253.453.45-37,322