Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
5.55
-0.10 (-1.77%)
Sep 30, 2025, 9:42 AM EDT - Market open
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.78 | 5.87 | 5.65 | 5.65 | 5.65 | -2.25% | 54,134 |
| Sep 26, 2025 | 5.66 | 5.81 | 5.66 | 5.78 | 5.78 | 1.94% | 55,179 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.64 | 5.67 | 5.67 | -1.56% | 55,826 |
| Sep 24, 2025 | 5.76 | 5.85 | 5.62 | 5.76 | 5.76 | 0.35% | 79,712 |
| Sep 23, 2025 | 5.70 | 5.90 | 5.70 | 5.74 | 5.74 | 1.06% | 90,800 |
| Sep 22, 2025 | 5.46 | 5.71 | 5.45 | 5.68 | 5.68 | 2.90% | 114,971 |
| Sep 19, 2025 | 5.75 | 5.82 | 5.49 | 5.52 | 5.52 | -3.66% | 737,394 |
| Sep 18, 2025 | 5.79 | 5.81 | 5.63 | 5.73 | 5.73 | -1.72% | 131,864 |
| Sep 17, 2025 | 5.83 | 6.24 | 5.81 | 5.83 | 5.83 | -0.34% | 180,646 |
| Sep 16, 2025 | 5.47 | 5.88 | 5.47 | 5.85 | 5.85 | 7.14% | 117,343 |
| Sep 15, 2025 | 5.43 | 5.56 | 5.36 | 5.46 | 5.46 | 1.49% | 73,456 |
| Sep 12, 2025 | 5.46 | 5.46 | 5.35 | 5.38 | 5.38 | -0.92% | 85,605 |
| Sep 11, 2025 | 5.36 | 5.44 | 5.31 | 5.43 | 5.43 | 0.74% | 56,408 |
| Sep 10, 2025 | 5.27 | 5.45 | 5.27 | 5.39 | 5.39 | 1.70% | 71,890 |
| Sep 9, 2025 | 5.18 | 5.37 | 5.16 | 5.30 | 5.30 | 2.91% | 113,227 |
| Sep 8, 2025 | 5.24 | 5.29 | 5.03 | 5.15 | 5.15 | -1.34% | 80,783 |
| Sep 5, 2025 | 5.35 | 5.39 | 5.17 | 5.22 | 5.22 | -2.97% | 125,762 |
| Sep 4, 2025 | 5.40 | 5.47 | 5.34 | 5.38 | 5.38 | -0.37% | 49,857 |
| Sep 3, 2025 | 5.47 | 5.47 | 5.33 | 5.40 | 5.40 | -2.53% | 51,734 |
| Sep 2, 2025 | 5.64 | 5.65 | 5.48 | 5.54 | 5.54 | -1.77% | 63,042 |
| Aug 29, 2025 | 5.65 | 5.65 | 5.56 | 5.64 | 5.64 | 0.18% | 39,513 |
| Aug 28, 2025 | 5.54 | 5.68 | 5.49 | 5.63 | 5.63 | 1.62% | 47,522 |
| Aug 27, 2025 | 5.44 | 5.55 | 5.44 | 5.54 | 5.54 | 1.65% | 45,434 |
| Aug 26, 2025 | 5.45 | 5.46 | 5.32 | 5.45 | 5.45 | -0.55% | 47,527 |
| Aug 25, 2025 | 5.58 | 5.58 | 5.44 | 5.48 | 5.48 | -1.97% | 69,409 |
| Aug 22, 2025 | 5.23 | 5.60 | 5.23 | 5.59 | 5.59 | 7.09% | 131,032 |
| Aug 21, 2025 | 5.29 | 5.35 | 5.19 | 5.22 | 5.22 | -1.69% | 105,436 |
| Aug 20, 2025 | 5.49 | 5.52 | 5.28 | 5.31 | 5.31 | -2.75% | 180,283 |
| Aug 19, 2025 | 5.61 | 5.66 | 5.45 | 5.46 | 5.46 | -3.36% | 89,844 |
| Aug 18, 2025 | 5.65 | 5.71 | 5.60 | 5.65 | 5.65 | -0.70% | 90,826 |
| Aug 15, 2025 | 5.67 | 5.72 | 5.65 | 5.69 | 5.69 | 0.71% | 88,909 |
| Aug 14, 2025 | 5.70 | 5.75 | 5.64 | 5.65 | 5.65 | -1.05% | 71,843 |
| Aug 13, 2025 | 6.07 | 6.07 | 5.69 | 5.71 | 5.71 | -4.67% | 119,283 |
| Aug 12, 2025 | 5.72 | 5.99 | 5.65 | 5.99 | 5.99 | 3.81% | 213,107 |
| Aug 11, 2025 | 6.05 | 6.14 | 5.65 | 5.77 | 5.77 | -4.79% | 105,618 |
| Aug 8, 2025 | 6.04 | 6.21 | 6.04 | 6.06 | 6.06 | - | 93,192 |
| Aug 7, 2025 | 5.96 | 6.18 | 5.93 | 6.06 | 6.06 | 3.24% | 109,186 |
| Aug 6, 2025 | 5.77 | 6.00 | 5.77 | 5.87 | 5.87 | 2.09% | 95,058 |
| Aug 5, 2025 | 5.80 | 6.02 | 5.71 | 5.75 | 5.75 | - | 173,976 |
| Aug 4, 2025 | 5.85 | 5.86 | 5.70 | 5.75 | 5.75 | -2.38% | 85,525 |
| Aug 1, 2025 | 6.13 | 6.13 | 5.83 | 5.89 | 5.89 | -4.07% | 181,805 |
| Jul 31, 2025 | 6.18 | 6.34 | 6.09 | 6.14 | 6.14 | -1.13% | 88,330 |
| Jul 30, 2025 | 6.39 | 6.39 | 6.10 | 6.21 | 6.21 | -2.51% | 140,956 |
| Jul 29, 2025 | 6.21 | 6.40 | 6.16 | 6.37 | 6.37 | 3.24% | 121,957 |
| Jul 28, 2025 | 6.10 | 6.19 | 6.01 | 6.17 | 6.17 | 1.48% | 124,718 |
| Jul 25, 2025 | 6.25 | 6.25 | 6.07 | 6.08 | 6.08 | -2.25% | 59,478 |
| Jul 24, 2025 | 6.25 | 6.33 | 6.19 | 6.22 | 6.22 | -0.16% | 90,875 |
| Jul 23, 2025 | 5.87 | 6.24 | 5.87 | 6.23 | 6.23 | 5.95% | 154,120 |
| Jul 22, 2025 | 5.74 | 5.98 | 5.74 | 5.88 | 5.88 | 2.08% | 187,780 |
| Jul 21, 2025 | 6.04 | 6.09 | 5.75 | 5.76 | 5.76 | -5.26% | 214,332 |