Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
6.22
+0.19 (3.15%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Kolibri Global Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.15 | 6.42 | 6.05 | 6.22 | 6.22 | 3.15% | 204,964 |
| Aug 31, 2026 | 5.97 | 6.10 | 5.76 | 6.03 | 6.03 | 3.25% | 181,148 |
| Aug 28, 2026 | 5.85 | 5.93 | 5.77 | 5.84 | 5.84 | -0.17% | 79,655 |
| Aug 27, 2026 | 5.73 | 5.88 | 5.64 | 5.85 | 5.85 | 2.09% | 134,670 |
| Aug 26, 2026 | 5.78 | 5.88 | 5.69 | 5.73 | 5.73 | -1.21% | 117,735 |
| Aug 25, 2026 | 5.93 | 5.96 | 5.79 | 5.80 | 5.80 | -3.01% | 103,233 |
| Aug 24, 2026 | 6.04 | 6.09 | 5.89 | 5.98 | 5.98 | -1.81% | 105,950 |
| Aug 21, 2026 | 6.08 | 6.12 | 5.95 | 6.09 | 6.09 | - | 112,941 |
| Aug 20, 2026 | 6.16 | 6.17 | 6.05 | 6.09 | 6.09 | 0.83% | 124,262 |
| Aug 19, 2026 | 6.09 | 6.14 | 6.04 | 6.04 | 6.04 | -0.82% | 110,403 |
| Aug 18, 2026 | 6.12 | 6.12 | 5.92 | 6.09 | 6.09 | 0.83% | 130,014 |
| Aug 17, 2026 | 5.83 | 6.19 | 5.78 | 6.04 | 6.04 | 4.68% | 319,536 |
| Aug 14, 2026 | 5.70 | 5.79 | 5.53 | 5.77 | 5.77 | 3.04% | 133,093 |
| Aug 13, 2026 | 5.51 | 5.97 | 5.51 | 5.60 | 5.60 | 3.32% | 374,053 |
| Aug 12, 2026 | 5.33 | 5.45 | 5.25 | 5.42 | 5.42 | 1.69% | 92,293 |
| Aug 11, 2026 | 5.19 | 5.40 | 5.14 | 5.33 | 5.33 | 2.30% | 108,228 |
| Aug 10, 2026 | 5.12 | 5.31 | 5.12 | 5.21 | 5.21 | 2.36% | 137,159 |
| Aug 7, 2026 | 5.10 | 5.17 | 5.03 | 5.09 | 5.09 | -0.20% | 123,742 |
| Aug 6, 2026 | 4.97 | 5.17 | 4.92 | 5.10 | 5.10 | 5.37% | 96,806 |
| Aug 5, 2026 | 5.16 | 5.27 | 4.84 | 4.84 | 4.84 | -5.84% | 173,798 |
| Aug 4, 2026 | 5.23 | 5.23 | 5.02 | 5.14 | 5.14 | -3.75% | 124,088 |
| Aug 3, 2026 | 5.11 | 5.39 | 5.07 | 5.34 | 5.34 | 2.89% | 192,769 |
| Jul 31, 2026 | 5.05 | 5.20 | 5.04 | 5.19 | 5.19 | 2.47% | 103,410 |
| 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 |