Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
8.32
-0.16 (-1.89%)
Feb 21, 2025, 4:00 PM EST - Market closed
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 6.77 | 7.00 | 6.61 | 6.62 | 6.62 | -3.64% | 164,543 |
| Jan 16, 2025 | 6.64 | 6.90 | 6.50 | 6.87 | 6.87 | 6.18% | 110,615 |
| Jan 15, 2025 | 6.25 | 6.60 | 6.11 | 6.47 | 6.47 | 3.35% | 113,183 |
| Jan 14, 2025 | 6.42 | 6.55 | 6.00 | 6.26 | 6.26 | -0.48% | 79,042 |
| Jan 13, 2025 | 6.22 | 6.37 | 6.14 | 6.29 | 6.29 | 1.13% | 135,897 |
| Jan 10, 2025 | 6.21 | 6.29 | 5.86 | 6.22 | 6.22 | 4.01% | 71,317 |
| Jan 8, 2025 | 5.92 | 6.12 | 5.76 | 5.98 | 5.98 | -0.33% | 21,488 |
| Jan 7, 2025 | 6.08 | 6.28 | 5.89 | 6.00 | 6.00 | -0.66% | 52,319 |
| Jan 6, 2025 | 5.60 | 6.12 | 5.52 | 6.04 | 6.04 | 7.86% | 100,928 |
| Jan 3, 2025 | 5.35 | 5.60 | 5.08 | 5.60 | 5.60 | 5.26% | 29,617 |
| Jan 2, 2025 | 5.43 | 5.53 | 5.17 | 5.32 | 5.32 | - | 32,012 |
| Dec 31, 2024 | 5.32 | 5.50 | 5.24 | 5.32 | 5.32 | -2.21% | 21,832 |
| Dec 30, 2024 | 5.47 | 5.47 | 5.34 | 5.44 | 5.44 | 0.37% | 16,240 |
| Dec 27, 2024 | 5.59 | 5.59 | 5.28 | 5.42 | 5.42 | -5.41% | 19,866 |
| Dec 26, 2024 | 5.55 | 5.73 | 5.49 | 5.73 | 5.73 | 5.33% | 24,035 |
| Dec 24, 2024 | 5.42 | 5.57 | 5.42 | 5.44 | 5.44 | - | 14,182 |
| Dec 23, 2024 | 5.59 | 5.59 | 5.36 | 5.44 | 5.44 | -2.68% | 15,108 |
| Dec 20, 2024 | 5.27 | 5.59 | 5.25 | 5.59 | 5.59 | 5.87% | 33,096 |
| Dec 19, 2024 | 5.33 | 5.47 | 5.22 | 5.28 | 5.28 | -1.49% | 18,579 |
| Dec 18, 2024 | 5.46 | 5.52 | 5.25 | 5.36 | 5.36 | -0.56% | 42,684 |
| Dec 17, 2024 | 5.31 | 5.39 | 4.95 | 5.39 | 5.39 | 3.26% | 24,308 |
| Dec 16, 2024 | 5.68 | 5.84 | 5.05 | 5.22 | 5.22 | -5.95% | 88,857 |
| Dec 13, 2024 | 5.14 | 5.57 | 5.09 | 5.55 | 5.55 | 10.12% | 91,283 |
| Dec 12, 2024 | 4.62 | 5.04 | 4.62 | 5.04 | 5.04 | 5.44% | 93,195 |
| Dec 11, 2024 | 4.70 | 4.78 | 4.46 | 4.78 | 4.78 | 2.58% | 23,975 |
| Dec 10, 2024 | 4.64 | 4.68 | 4.58 | 4.66 | 4.66 | 0.87% | 20,647 |
| Dec 9, 2024 | 4.47 | 4.62 | 4.39 | 4.62 | 4.62 | 4.45% | 24,003 |
| Dec 6, 2024 | 4.39 | 4.42 | 4.33 | 4.42 | 4.42 | -0.61% | 3,978 |
| Dec 5, 2024 | 4.48 | 4.50 | 4.39 | 4.45 | 4.45 | 1.37% | 7,673 |
| Dec 4, 2024 | 4.33 | 4.48 | 4.30 | 4.39 | 4.39 | 2.33% | 16,009 |
| Dec 3, 2024 | 4.25 | 4.33 | 4.10 | 4.29 | 4.29 | 0.23% | 9,187 |
| Dec 2, 2024 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | 0.71% | 5,110 |
| Nov 29, 2024 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 0.71% | 853 |
| Nov 27, 2024 | 4.08 | 4.25 | 4.08 | 4.22 | 4.22 | 0.60% | 9,528 |
| Nov 26, 2024 | 4.13 | 4.27 | 4.12 | 4.20 | 4.20 | 2.32% | 19,610 |
| Nov 25, 2024 | 3.99 | 4.23 | 3.99 | 4.10 | 4.10 | 1.23% | 53,155 |
| Nov 22, 2024 | 3.99 | 4.25 | 3.99 | 4.05 | 4.05 | 1.76% | 15,364 |
| Nov 21, 2024 | 3.94 | 3.98 | 3.82 | 3.98 | 3.98 | - | 6,508 |
| Nov 20, 2024 | 3.76 | 4.00 | 3.76 | 3.98 | 3.98 | 7.57% | 43,104 |
| Nov 19, 2024 | 3.62 | 3.70 | 3.59 | 3.70 | 3.70 | 2.21% | 63,673 |
| Nov 18, 2024 | 3.47 | 3.63 | 3.47 | 3.62 | 3.62 | 3.28% | 22,711 |
| Nov 15, 2024 | 3.34 | 3.52 | 3.34 | 3.51 | 3.51 | -0.57% | 8,184 |
| Nov 14, 2024 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | 2.47% | 24,980 |
| Nov 13, 2024 | 3.51 | 3.59 | 3.44 | 3.44 | 3.44 | -0.58% | 9,242 |
| Nov 12, 2024 | 3.69 | 3.69 | 3.28 | 3.46 | 3.46 | 4.22% | 39,066 |
| Nov 11, 2024 | 2.91 | 3.40 | 2.91 | 3.32 | 3.32 | -0.60% | 9,289 |
| Nov 8, 2024 | 3.65 | 3.65 | 3.34 | 3.34 | 3.34 | -0.30% | 4,350 |
| Nov 7, 2024 | 2.91 | 3.60 | 2.91 | 3.35 | 3.35 | -0.59% | 11,457 |
| Nov 6, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 248 |
| Nov 5, 2024 | 3.37 | 3.40 | 3.33 | 3.37 | 3.37 | -0.74% | 4,486 |
| Nov 4, 2024 | 3.39 | 3.40 | 3.38 | 3.40 | 3.40 | 1.19% | 10,228 |
| Nov 1, 2024 | 3.28 | 3.37 | 3.28 | 3.36 | 3.36 | 3.23% | 8,979 |
| Oct 31, 2024 | 3.12 | 3.32 | 3.12 | 3.25 | 3.25 | -0.91% | 10,865 |
| Oct 30, 2024 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | 0.61% | 1,028 |
| Oct 29, 2024 | 3.28 | 3.28 | 3.20 | 3.26 | 3.26 | 0.62% | 1,941 |
| Oct 28, 2024 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -6.90% | 2,861 |
| Oct 25, 2024 | 3.41 | 3.49 | 3.33 | 3.48 | 3.48 | 8.75% | 21,534 |
| Oct 24, 2024 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -0.62% | 638 |
| Oct 23, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.40% | 460 |
| Oct 22, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 430 |
| Oct 21, 2024 | 3.43 | 3.53 | 3.40 | 3.46 | 3.46 | 0.58% | 5,544 |
| Oct 18, 2024 | 3.39 | 3.46 | 3.39 | 3.44 | 3.44 | 1.78% | 4,455 |
| Oct 17, 2024 | 3.48 | 3.50 | 3.38 | 3.38 | 3.38 | -2.31% | 17,233 |
| Oct 16, 2024 | 3.20 | 3.53 | 3.20 | 3.46 | 3.46 | 6.79% | 3,115 |
| Oct 15, 2024 | 3.25 | 3.30 | 3.24 | 3.24 | 3.24 | -6.63% | 3,133 |
| Oct 14, 2024 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | - | 2,289 |
| Oct 11, 2024 | 3.54 | 3.55 | 3.41 | 3.47 | 3.47 | 0.87% | 6,587 |
| Oct 10, 2024 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 1.18% | 6,868 |
| Oct 9, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 288 |
| Oct 8, 2024 | 3.44 | 3.48 | 3.32 | 3.39 | 3.39 | -1.74% | 16,673 |
| Oct 7, 2024 | 3.33 | 3.45 | 3.32 | 3.45 | 3.45 | 9.52% | 33,501 |
| Oct 4, 2024 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -3.67% | 3,562 |
| Oct 3, 2024 | 3.25 | 3.33 | 3.15 | 3.27 | 3.27 | 0.62% | 9,108 |
| Oct 2, 2024 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | -0.61% | 4,316 |
| Oct 1, 2024 | 3.08 | 3.27 | 3.08 | 3.27 | 3.27 | 2.19% | 4,276 |
| Sep 30, 2024 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | 1.59% | 6,169 |
| Sep 27, 2024 | 3.10 | 3.18 | 3.10 | 3.15 | 3.15 | - | 5,367 |