Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
5.21
+0.12 (2.36%)
Aug 10, 2026, 4:00 PM EDT - Market closed
Kolibri Global Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.12 | 5.31 | 5.12 | 5.21 | 5.21 | 2.36% | 136,273 |
| Aug 7, 2026 | 5.10 | 5.17 | 5.03 | 5.09 | 5.09 | -0.20% | 122,884 |
| Aug 6, 2026 | 4.97 | 5.17 | 4.92 | 5.10 | 5.10 | 5.37% | 83,896 |
| Aug 5, 2026 | 5.16 | 5.27 | 4.84 | 4.84 | 4.84 | -5.84% | 162,885 |
| Aug 4, 2026 | 5.23 | 5.23 | 5.02 | 5.14 | 5.14 | -3.75% | 123,387 |
| Aug 3, 2026 | 5.11 | 5.39 | 5.07 | 5.34 | 5.34 | 2.89% | 192,768 |
| Jul 31, 2026 | 5.05 | 5.20 | 5.04 | 5.19 | 5.19 | 2.47% | 102,320 |
| Jul 30, 2026 | 5.09 | 5.11 | 4.97 | 5.07 | 5.07 | -1.65% | 83,150 |
| Jul 29, 2026 | 5.05 | 5.19 | 4.96 | 5.15 | 5.15 | 5.97% | 110,091 |
| Jul 28, 2026 | 5.02 | 5.07 | 4.85 | 4.86 | 4.86 | -3.57% | 130,978 |
| Jul 27, 2026 | 5.14 | 5.20 | 5.00 | 5.04 | 5.04 | -5.08% | 153,704 |
| Jul 24, 2026 | 5.40 | 5.44 | 5.30 | 5.31 | 5.31 | -1.67% | 140,802 |
| Jul 23, 2026 | 5.44 | 5.46 | 5.34 | 5.40 | 5.40 | 2.08% | 212,068 |
| Jul 22, 2026 | 5.28 | 5.50 | 5.21 | 5.29 | 5.29 | 0.95% | 135,333 |
| Jul 21, 2026 | 5.23 | 5.27 | 5.10 | 5.24 | 5.24 | 0.38% | 127,893 |
| Jul 20, 2026 | 5.22 | 5.31 | 5.08 | 5.22 | 5.22 | -0.19% | 77,125 |
| Jul 17, 2026 | 5.13 | 5.26 | 5.04 | 5.23 | 5.23 | 3.16% | 110,029 |
| Jul 16, 2026 | 5.10 | 5.25 | 5.07 | 5.07 | 5.07 | -0.78% | 73,504 |
| Jul 15, 2026 | 5.27 | 5.29 | 5.03 | 5.11 | 5.11 | -3.77% | 96,496 |
| Jul 14, 2026 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | 3.91% | 97,475 |
| Jul 13, 2026 | 4.98 | 5.16 | 4.86 | 5.11 | 5.11 | 4.71% | 108,985 |
| Jul 10, 2026 | 5.12 | 5.13 | 4.83 | 4.88 | 4.88 | -5.24% | 131,224 |
| Jul 9, 2026 | 5.14 | 5.31 | 5.10 | 5.15 | 5.15 | - | 201,436 |
| Jul 8, 2026 | 4.97 | 5.24 | 4.97 | 5.15 | 5.15 | 5.75% | 174,650 |
| Jul 7, 2026 | 4.72 | 4.93 | 4.72 | 4.87 | 4.87 | 3.84% | 160,542 |
| Jul 6, 2026 | 4.68 | 4.76 | 4.63 | 4.69 | 4.69 | 1.08% | 147,260 |
| Jul 2, 2026 | 4.65 | 4.83 | 4.61 | 4.64 | 4.64 | - | 272,664 |
| Jul 1, 2026 | 4.99 | 5.08 | 4.63 | 4.64 | 4.64 | -6.83% | 209,498 |
| Jun 30, 2026 | 4.88 | 5.06 | 4.78 | 4.98 | 4.98 | 3.53% | 297,217 |
| Jun 29, 2026 | 4.56 | 4.93 | 4.55 | 4.81 | 4.81 | 5.02% | 278,956 |
| Jun 26, 2026 | 4.51 | 4.66 | 4.50 | 4.58 | 4.58 | 0.44% | 588,352 |
| Jun 25, 2026 | 4.57 | 4.63 | 4.47 | 4.56 | 4.56 | -0.22% | 214,402 |
| Jun 24, 2026 | 4.88 | 4.94 | 4.52 | 4.57 | 4.57 | -7.86% | 194,839 |
| Jun 23, 2026 | 4.84 | 4.99 | 4.81 | 4.96 | 4.96 | 3.77% | 181,696 |
| Jun 22, 2026 | 4.90 | 5.03 | 4.68 | 4.78 | 4.78 | -2.45% | 392,992 |
| Jun 18, 2026 | 5.06 | 5.07 | 4.75 | 4.90 | 4.90 | -3.54% | 239,518 |
| Jun 17, 2026 | 4.98 | 5.16 | 4.93 | 5.08 | 5.08 | 2.21% | 228,911 |
| Jun 16, 2026 | 4.93 | 4.97 | 4.82 | 4.97 | 4.97 | - | 248,906 |
| Jun 15, 2026 | 5.14 | 5.18 | 4.86 | 4.97 | 4.97 | -7.28% | 400,603 |
| Jun 12, 2026 | 5.36 | 5.52 | 5.19 | 5.36 | 5.36 | 0.19% | 201,502 |
| Jun 11, 2026 | 5.80 | 5.87 | 5.33 | 5.35 | 5.35 | -3.43% | 268,147 |
| Jun 10, 2026 | 5.29 | 5.62 | 5.27 | 5.54 | 5.54 | 5.32% | 224,993 |
| Jun 9, 2026 | 5.44 | 5.47 | 5.16 | 5.26 | 5.26 | -3.84% | 138,565 |
| Jun 8, 2026 | 5.41 | 5.57 | 5.36 | 5.47 | 5.47 | 2.05% | 112,248 |
| Jun 5, 2026 | 5.67 | 5.68 | 5.33 | 5.36 | 5.36 | -5.30% | 123,180 |
| Jun 4, 2026 | 5.54 | 5.73 | 5.49 | 5.66 | 5.66 | 0.71% | 133,054 |
| Jun 3, 2026 | 5.50 | 5.64 | 5.44 | 5.62 | 5.62 | 2.74% | 234,053 |
| Jun 2, 2026 | 5.34 | 5.49 | 5.33 | 5.47 | 5.47 | 1.48% | 116,341 |
| Jun 1, 2026 | 5.14 | 5.50 | 5.14 | 5.39 | 5.39 | 5.27% | 256,064 |
| May 29, 2026 | 5.19 | 5.19 | 5.03 | 5.12 | 5.12 | -1.92% | 182,987 |