Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
5.11
-0.20 (-3.77%)
At close: Jul 15, 2026, 4:00 PM EDT
5.01
-0.10 (-1.96%)
After-hours: Jul 15, 2026, 7:09 PM EDT
Kolibri Global Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.27 | 5.29 | 5.03 | 5.11 | 5.11 | -3.77% | 96,455 |
| Jul 14, 2026 | 5.18 | 5.32 | 5.18 | 5.31 | 5.31 | 3.91% | 96,538 |
| Jul 13, 2026 | 4.98 | 5.16 | 4.86 | 5.11 | 5.11 | 4.71% | 108,903 |
| 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 | - | 173,036 |
| Jul 8, 2026 | 4.97 | 5.24 | 4.97 | 5.15 | 5.15 | 5.75% | 159,850 |
| Jul 7, 2026 | 4.72 | 4.93 | 4.72 | 4.87 | 4.87 | 3.84% | 143,121 |
| Jul 6, 2026 | 4.68 | 4.76 | 4.63 | 4.69 | 4.69 | 1.08% | 129,955 |
| Jul 2, 2026 | 4.65 | 4.83 | 4.61 | 4.64 | 4.64 | - | 272,564 |
| Jul 1, 2026 | 4.99 | 5.08 | 4.63 | 4.64 | 4.64 | -6.83% | 208,497 |
| Jun 30, 2026 | 4.88 | 5.06 | 4.78 | 4.98 | 4.98 | 3.53% | 297,186 |
| 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 |
| May 28, 2026 | 5.08 | 5.24 | 5.07 | 5.22 | 5.22 | 3.57% | 290,550 |
| May 27, 2026 | 5.30 | 5.32 | 4.99 | 5.04 | 5.04 | -6.49% | 385,568 |
| May 26, 2026 | 5.80 | 5.80 | 5.30 | 5.39 | 5.39 | -8.18% | 433,797 |
| May 22, 2026 | 5.93 | 5.93 | 5.79 | 5.87 | 5.87 | -1.18% | 175,407 |
| May 21, 2026 | 6.29 | 6.35 | 5.94 | 5.94 | 5.94 | -4.81% | 186,137 |
| May 20, 2026 | 6.22 | 6.42 | 6.17 | 6.24 | 6.24 | -2.35% | 311,044 |
| May 19, 2026 | 6.31 | 6.61 | 6.24 | 6.39 | 6.39 | -1.69% | 282,254 |
| May 18, 2026 | 6.06 | 6.51 | 5.97 | 6.50 | 6.50 | 6.38% | 358,465 |
| May 15, 2026 | 5.52 | 6.13 | 5.45 | 6.11 | 6.11 | 12.11% | 443,421 |
| May 14, 2026 | 5.25 | 5.47 | 5.13 | 5.45 | 5.45 | 3.81% | 97,507 |
| May 13, 2026 | 5.40 | 5.48 | 5.21 | 5.25 | 5.25 | -2.78% | 142,893 |
| May 12, 2026 | 5.41 | 5.45 | 5.27 | 5.40 | 5.40 | 0.56% | 164,373 |
| May 11, 2026 | 5.20 | 5.41 | 5.20 | 5.37 | 5.37 | 4.88% | 117,132 |
| May 8, 2026 | 5.25 | 5.27 | 5.12 | 5.12 | 5.12 | -2.48% | 94,591 |
| May 7, 2026 | 5.18 | 5.31 | 5.04 | 5.25 | 5.25 | -0.19% | 203,657 |
| May 6, 2026 | 5.58 | 5.58 | 5.23 | 5.26 | 5.26 | -7.72% | 307,540 |
| May 5, 2026 | 5.79 | 5.84 | 5.65 | 5.70 | 5.70 | -0.70% | 136,501 |
| May 4, 2026 | 5.80 | 5.91 | 5.69 | 5.74 | 5.74 | -1.54% | 181,210 |