Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
7.18
+0.05 (0.70%)
At close: Oct 30, 2026, 4:00 PM EDT
7.22
+0.04 (0.56%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Kolibri Global Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.14 | 7.28 | 7.07 | 7.18 | 7.18 | 0.70% | 88,426 |
| Oct 29, 2026 | 7.17 | 7.27 | 7.01 | 7.13 | 7.13 | -0.56% | 109,893 |
| Oct 28, 2026 | 7.08 | 7.20 | 7.08 | 7.17 | 7.17 | 1.85% | 113,140 |
| Oct 27, 2026 | 7.25 | 7.38 | 7.03 | 7.04 | 7.04 | -3.56% | 101,305 |
| Oct 26, 2026 | 7.20 | 7.36 | 7.14 | 7.30 | 7.30 | 0.27% | 148,417 |
| Oct 23, 2026 | 7.07 | 7.31 | 6.93 | 7.28 | 7.28 | 5.35% | 170,333 |
| Oct 22, 2026 | 7.06 | 7.06 | 6.75 | 6.91 | 6.91 | -1.57% | 102,217 |
| Oct 21, 2026 | 6.85 | 7.03 | 6.74 | 7.02 | 7.02 | 2.48% | 139,035 |
| Oct 20, 2026 | 7.11 | 7.13 | 6.83 | 6.85 | 6.85 | -2.14% | 110,638 |
| Oct 19, 2026 | 6.85 | 7.08 | 6.85 | 7.00 | 7.00 | 0.43% | 144,306 |
| Oct 16, 2026 | 6.62 | 7.03 | 6.62 | 6.97 | 6.97 | 5.29% | 256,511 |
| Oct 15, 2026 | 6.37 | 6.66 | 6.22 | 6.62 | 6.62 | 3.60% | 201,440 |
| Oct 14, 2026 | 6.50 | 6.50 | 6.34 | 6.39 | 6.39 | -1.99% | 152,775 |
| Oct 13, 2026 | 6.56 | 6.63 | 6.47 | 6.52 | 6.52 | 0.46% | 126,621 |
| Oct 12, 2026 | 6.51 | 6.58 | 6.43 | 6.49 | 6.49 | 0.62% | 99,025 |
| Oct 9, 2026 | 6.43 | 6.54 | 6.43 | 6.45 | 6.45 | -0.15% | 116,773 |
| Oct 8, 2026 | 6.59 | 6.59 | 6.37 | 6.46 | 6.46 | 1.73% | 93,882 |
| Oct 7, 2026 | 6.40 | 6.49 | 6.28 | 6.35 | 6.35 | -0.16% | 105,979 |
| Oct 6, 2026 | 6.50 | 6.50 | 6.23 | 6.36 | 6.36 | -0.93% | 86,926 |
| Oct 5, 2026 | 6.30 | 6.46 | 6.04 | 6.42 | 6.42 | 4.22% | 207,249 |
| Oct 2, 2026 | 6.05 | 6.18 | 5.83 | 6.16 | 6.16 | 0.65% | 142,086 |
| Oct 1, 2026 | 6.29 | 6.29 | 6.01 | 6.12 | 6.12 | -0.97% | 145,777 |
| Sep 30, 2026 | 6.26 | 6.26 | 6.10 | 6.18 | 6.18 | 0.82% | 328,544 |
| Sep 29, 2026 | 6.31 | 6.45 | 6.09 | 6.13 | 6.13 | -4.67% | 233,361 |
| Sep 28, 2026 | 6.58 | 6.58 | 6.37 | 6.43 | 6.43 | 1.26% | 240,687 |
| Sep 25, 2026 | 6.57 | 6.57 | 6.27 | 6.35 | 6.35 | -3.50% | 114,826 |
| Sep 24, 2026 | 6.57 | 6.67 | 6.47 | 6.58 | 6.58 | 1.70% | 84,826 |
| Sep 23, 2026 | 6.66 | 6.72 | 6.47 | 6.47 | 6.47 | -1.75% | 197,208 |
| Sep 22, 2026 | 6.67 | 6.76 | 6.55 | 6.59 | 6.59 | -1.72% | 118,325 |
| Sep 21, 2026 | 6.88 | 6.92 | 6.58 | 6.70 | 6.70 | -1.76% | 156,492 |
| Sep 18, 2026 | 6.75 | 6.90 | 6.71 | 6.82 | 6.82 | 1.79% | 206,628 |
| Sep 17, 2026 | 6.83 | 6.83 | 6.61 | 6.70 | 6.70 | -2.19% | 152,091 |
| Sep 16, 2026 | 6.93 | 6.94 | 6.69 | 6.85 | 6.85 | -0.44% | 248,782 |
| Sep 15, 2026 | 6.60 | 6.91 | 6.60 | 6.88 | 6.88 | 4.72% | 232,574 |
| Sep 14, 2026 | 6.69 | 6.73 | 6.55 | 6.57 | 6.57 | 0.15% | 141,780 |
| Sep 11, 2026 | 6.45 | 6.59 | 6.41 | 6.56 | 6.56 | 0.46% | 102,720 |
| Sep 10, 2026 | 6.83 | 6.88 | 6.47 | 6.53 | 6.53 | -2.83% | 143,382 |
| Sep 9, 2026 | 6.45 | 6.74 | 6.28 | 6.72 | 6.72 | 5.66% | 308,027 |
| Sep 8, 2026 | 6.27 | 6.43 | 6.24 | 6.36 | 6.36 | 3.41% | 123,134 |
| Sep 4, 2026 | 6.21 | 6.29 | 6.09 | 6.15 | 6.15 | -2.07% | 87,014 |
| Sep 3, 2026 | 6.60 | 6.62 | 6.25 | 6.28 | 6.28 | -2.03% | 112,355 |
| Sep 2, 2026 | 6.22 | 6.53 | 6.18 | 6.41 | 6.41 | 3.05% | 206,778 |
| Sep 1, 2026 | 6.15 | 6.42 | 6.05 | 6.22 | 6.22 | 3.15% | 205,464 |
| 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 |