Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
8.87
+0.48 (5.66%)
Apr 1, 2025, 3:45 PM EDT - Market open
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.42 | 8.75 | 8.14 | 8.75 | - | 4.29% | 81,046 |
| 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 |
| Feb 28, 2025 | 7.28 | 7.61 | 7.08 | 7.60 | 7.60 | 1.60% | 82,845 |
| Feb 27, 2025 | 7.65 | 7.77 | 7.45 | 7.48 | 7.48 | - | 64,877 |
| Feb 26, 2025 | 7.85 | 7.85 | 7.30 | 7.48 | 7.48 | -5.91% | 141,932 |
| Feb 25, 2025 | 8.58 | 8.58 | 7.80 | 7.95 | 7.95 | -6.58% | 209,550 |
| Feb 24, 2025 | 9.09 | 9.20 | 8.35 | 8.51 | 8.51 | 2.28% | 231,367 |
| Feb 21, 2025 | 8.75 | 8.75 | 8.06 | 8.32 | 8.32 | -1.89% | 121,832 |
| Feb 20, 2025 | 9.75 | 9.75 | 8.30 | 8.48 | 8.48 | -8.13% | 259,271 |
| Feb 19, 2025 | 9.69 | 9.76 | 9.09 | 9.23 | 9.23 | -3.55% | 340,653 |
| Feb 18, 2025 | 8.61 | 9.89 | 8.49 | 9.57 | 9.57 | 11.93% | 361,847 |
| Feb 14, 2025 | 8.32 | 8.59 | 8.22 | 8.55 | 8.55 | 0.94% | 109,144 |
| Feb 13, 2025 | 8.38 | 8.61 | 8.31 | 8.47 | 8.47 | 0.71% | 140,425 |
| Feb 12, 2025 | 7.89 | 8.77 | 7.81 | 8.41 | 8.41 | 6.19% | 211,138 |
| Feb 11, 2025 | 7.60 | 7.99 | 7.60 | 7.92 | 7.92 | 3.39% | 73,530 |
| Feb 10, 2025 | 7.90 | 7.90 | 7.48 | 7.66 | 7.66 | -2.30% | 121,556 |
| Feb 7, 2025 | 7.99 | 8.13 | 7.77 | 7.84 | 7.84 | -2.00% | 103,174 |
| Feb 6, 2025 | 7.54 | 8.07 | 7.54 | 8.00 | 8.00 | 6.10% | 124,288 |
| Feb 5, 2025 | 7.26 | 7.77 | 7.00 | 7.54 | 7.54 | 0.40% | 112,492 |
| Feb 4, 2025 | 7.63 | 7.91 | 7.44 | 7.51 | 7.51 | 0.67% | 182,407 |
| Feb 3, 2025 | 7.25 | 7.54 | 7.10 | 7.46 | 7.46 | -0.80% | 72,493 |
| Jan 31, 2025 | 7.73 | 7.74 | 7.37 | 7.52 | 7.52 | -1.44% | 112,999 |
| Jan 30, 2025 | 7.35 | 7.74 | 7.28 | 7.63 | 7.63 | 0.79% | 92,704 |
| Jan 29, 2025 | 7.55 | 7.68 | 7.37 | 7.57 | 7.57 | -0.13% | 85,918 |
| Jan 28, 2025 | 7.45 | 7.80 | 7.36 | 7.58 | 7.58 | 2.57% | 138,512 |
| Jan 27, 2025 | 7.46 | 7.51 | 7.11 | 7.39 | 7.39 | -1.07% | 108,145 |
| Jan 24, 2025 | 7.42 | 7.49 | 7.11 | 7.47 | 7.47 | 1.63% | 117,526 |
| Jan 23, 2025 | 7.43 | 7.58 | 7.26 | 7.35 | 7.35 | -0.14% | 212,851 |
| Jan 22, 2025 | 7.19 | 7.49 | 6.86 | 7.36 | 7.36 | 4.84% | 184,167 |
| Jan 21, 2025 | 6.82 | 7.14 | 6.35 | 7.02 | 7.02 | 6.04% | 208,825 |