Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
5.59
+0.31 (5.87%)
Dec 20, 2024, 4:00 PM EST - Market closed
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | -3.08% | 2,263 |
| Sep 25, 2024 | 3.13 | 3.33 | 3.08 | 3.25 | 3.25 | 1.88% | 8,961 |
| Sep 24, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 4.93% | 568 |
| Sep 23, 2024 | 3.10 | 3.16 | 3.04 | 3.04 | 3.04 | -7.03% | 3,813 |
| Sep 20, 2024 | 3.27 | 3.28 | 3.12 | 3.27 | 3.27 | -2.53% | 4,547 |
| Sep 19, 2024 | 3.31 | 3.47 | 3.31 | 3.36 | 3.36 | 2.91% | 24,054 |
| Sep 18, 2024 | 3.23 | 3.32 | 3.17 | 3.26 | 3.26 | 2.81% | 3,097 |
| Sep 17, 2024 | 3.12 | 3.19 | 3.09 | 3.17 | 3.17 | -1.21% | 4,494 |
| Sep 16, 2024 | 3.10 | 3.30 | 3.07 | 3.21 | 3.21 | 4.22% | 30,078 |
| Sep 13, 2024 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | -0.65% | 8,240 |
| Sep 12, 2024 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 5.08% | 9,278 |
| Sep 11, 2024 | 2.96 | 3.01 | 2.87 | 2.95 | 2.95 | 1.37% | 4,208 |
| Sep 10, 2024 | 2.95 | 2.95 | 2.85 | 2.91 | 2.91 | -2.35% | 8,277 |
| Sep 9, 2024 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | -1.00% | 1,587 |
| Sep 6, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -2.11% | 1,364 |
| Sep 5, 2024 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | -0.49% | 1,883 |
| Sep 4, 2024 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | - | 1,319 |
| Sep 3, 2024 | 3.09 | 3.09 | 3.04 | 3.09 | 3.09 | 1.31% | 6,438 |
| Aug 30, 2024 | 3.03 | 3.06 | 3.03 | 3.05 | 3.05 | -1.45% | 3,187 |
| Aug 29, 2024 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | -1.43% | 2,107 |
| Aug 28, 2024 | 3.06 | 3.15 | 3.05 | 3.14 | 3.14 | 1.29% | 2,935 |
| Aug 27, 2024 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.56% | 928 |
| Aug 26, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 109 |
| Aug 23, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 123 |
| Aug 22, 2024 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | -1.13% | 2,634 |
| Aug 21, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.43% | 314 |
| Aug 20, 2024 | 3.11 | 3.16 | 3.11 | 3.14 | 3.14 | 1.62% | 3,167 |
| Aug 19, 2024 | 3.15 | 3.20 | 3.02 | 3.09 | 3.09 | -4.33% | 15,176 |
| Aug 16, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 3.16% | 1,207 |
| Aug 15, 2024 | 3.13 | 3.22 | 3.13 | 3.13 | 3.13 | -8.18% | 1,082 |
| Aug 14, 2024 | 3.15 | 3.43 | 3.15 | 3.41 | 3.41 | 3.33% | 22,058 |
| Aug 13, 2024 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | 4.43% | 1,119 |
| Aug 12, 2024 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | 1.94% | 3,833 |
| Aug 9, 2024 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | -1.12% | 851 |
| Aug 8, 2024 | 3.15 | 3.20 | 3.10 | 3.14 | 3.14 | -0.16% | 9,593 |
| Aug 7, 2024 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.57% | 638 |
| Aug 6, 2024 | 2.92 | 3.16 | 2.91 | 3.16 | 3.16 | 4.92% | 10,456 |
| Aug 5, 2024 | 2.91 | 3.07 | 2.91 | 3.01 | 3.01 | -2.90% | 4,224 |
| Aug 2, 2024 | 3.15 | 3.15 | 2.90 | 3.10 | 3.10 | 0.65% | 46,071 |
| Aug 1, 2024 | 3.20 | 3.25 | 3.08 | 3.08 | 3.08 | -6.67% | 21,562 |