Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
5.88
+0.26 (4.63%)
At close: Mar 27, 2026, 4:00 PM EDT
5.61
-0.27 (-4.59%)
After-hours: Mar 27, 2026, 7:47 PM EDT
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.60 | 5.93 | 5.58 | 5.88 | 5.88 | 4.63% | 230,966 |
| Mar 26, 2026 | 5.45 | 5.71 | 5.43 | 5.62 | 5.62 | 2.93% | 116,449 |
| Mar 25, 2026 | 5.51 | 5.59 | 5.39 | 5.46 | 5.46 | -1.97% | 134,994 |
| Mar 24, 2026 | 5.00 | 5.60 | 5.00 | 5.57 | 5.57 | 10.96% | 243,608 |
| Mar 23, 2026 | 5.00 | 5.04 | 4.71 | 5.02 | 5.02 | -0.20% | 316,316 |
| Mar 20, 2026 | 4.77 | 5.12 | 4.77 | 5.03 | 5.03 | 5.89% | 282,263 |
| Mar 19, 2026 | 4.48 | 4.99 | 4.48 | 4.75 | 4.75 | -4.23% | 248,248 |
| Mar 18, 2026 | 4.68 | 4.99 | 4.68 | 4.96 | 4.96 | 5.31% | 128,688 |
| Mar 17, 2026 | 4.71 | 4.93 | 4.65 | 4.71 | 4.71 | 0.21% | 303,889 |
| Mar 16, 2026 | 4.84 | 4.84 | 4.59 | 4.70 | 4.70 | -2.59% | 244,320 |
| Mar 13, 2026 | 5.06 | 5.06 | 4.75 | 4.83 | 4.83 | -4.83% | 169,402 |
| Mar 12, 2026 | 5.00 | 5.14 | 4.90 | 5.07 | 5.07 | 2.22% | 208,211 |
| Mar 11, 2026 | 4.61 | 4.97 | 4.61 | 4.96 | 4.96 | 5.98% | 103,776 |
| Mar 10, 2026 | 4.76 | 4.80 | 4.54 | 4.68 | 4.68 | -2.70% | 298,400 |
| Mar 9, 2026 | 4.74 | 4.92 | 4.65 | 4.81 | 4.81 | 3.89% | 335,118 |
| Mar 6, 2026 | 4.70 | 4.82 | 4.53 | 4.63 | 4.63 | -0.86% | 235,852 |
| Mar 5, 2026 | 4.67 | 4.75 | 4.47 | 4.67 | 4.67 | 1.52% | 346,633 |
| Mar 4, 2026 | 4.30 | 4.62 | 3.98 | 4.60 | 4.60 | 6.98% | 516,556 |
| Mar 3, 2026 | 4.15 | 4.38 | 4.01 | 4.30 | 4.30 | 7.23% | 298,342 |
| Mar 2, 2026 | 4.15 | 4.15 | 3.88 | 4.01 | 4.01 | 4.97% | 240,514 |
| Feb 27, 2026 | 3.91 | 3.92 | 3.72 | 3.82 | 3.82 | 0.79% | 105,362 |
| Feb 26, 2026 | 3.86 | 3.90 | 3.73 | 3.79 | 3.79 | -2.32% | 71,891 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.81 | 3.88 | 3.88 | -3.00% | 88,463 |
| Feb 24, 2026 | 4.06 | 4.06 | 3.89 | 4.00 | 4.00 | -0.99% | 93,762 |
| Feb 23, 2026 | 3.98 | 4.08 | 3.83 | 4.04 | 4.04 | 2.54% | 293,431 |
| Feb 20, 2026 | 3.97 | 4.00 | 3.80 | 3.94 | 3.94 | -0.25% | 161,458 |
| Feb 19, 2026 | 3.92 | 4.11 | 3.86 | 3.95 | 3.95 | 1.54% | 158,976 |
| Feb 18, 2026 | 3.85 | 3.93 | 3.69 | 3.89 | 3.89 | 2.64% | 145,194 |
| Feb 17, 2026 | 3.80 | 3.82 | 3.57 | 3.79 | 3.79 | 0.26% | 187,450 |
| Feb 13, 2026 | 3.69 | 3.80 | 3.68 | 3.78 | 3.78 | 2.72% | 47,594 |
| Feb 12, 2026 | 3.84 | 3.88 | 3.63 | 3.68 | 3.68 | -3.66% | 127,932 |
| Feb 11, 2026 | 3.75 | 3.84 | 3.72 | 3.82 | 3.82 | 4.09% | 183,777 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.63 | 3.67 | 3.67 | -4.68% | 251,605 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | - | 73,111 |
| Feb 6, 2026 | 3.83 | 3.98 | 3.82 | 3.85 | 3.85 | 1.85% | 114,404 |
| Feb 5, 2026 | 3.92 | 3.93 | 3.76 | 3.78 | 3.78 | -3.57% | 75,481 |
| Feb 4, 2026 | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | 0.77% | 113,463 |
| Feb 3, 2026 | 3.89 | 4.03 | 3.82 | 3.89 | 3.89 | -0.26% | 86,646 |
| Feb 2, 2026 | 3.90 | 3.97 | 3.84 | 3.90 | 3.90 | -3.23% | 112,013 |
| Jan 30, 2026 | 3.98 | 4.04 | 3.87 | 4.03 | 4.03 | 1.00% | 160,126 |
| Jan 29, 2026 | 3.89 | 4.02 | 3.83 | 3.99 | 3.99 | 3.91% | 99,698 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.74 | 3.84 | 3.84 | -3.27% | 133,033 |
| Jan 27, 2026 | 3.99 | 3.99 | 3.85 | 3.97 | 3.97 | -0.50% | 68,596 |
| Jan 26, 2026 | 3.95 | 4.04 | 3.86 | 3.99 | 3.99 | 2.05% | 54,817 |
| Jan 23, 2026 | 3.86 | 4.00 | 3.86 | 3.91 | 3.91 | 2.09% | 89,112 |
| Jan 22, 2026 | 3.87 | 3.89 | 3.78 | 3.83 | 3.83 | -0.78% | 73,892 |
| Jan 21, 2026 | 3.70 | 3.90 | 3.67 | 3.86 | 3.86 | 5.46% | 86,095 |
| Jan 20, 2026 | 3.63 | 3.84 | 3.63 | 3.66 | 3.66 | 1.10% | 96,333 |
| Jan 16, 2026 | 3.61 | 3.67 | 3.56 | 3.62 | 3.62 | 0.84% | 80,094 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.50 | 3.59 | 3.59 | -3.23% | 52,097 |