Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
6.47
+0.02 (0.38%)
Oct 12, 2026, 12:22 PM EDT - Market open
Kolibri Global Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.51 | 6.58 | 6.43 | 6.48 | 6.48 | 0.39% | 61,197 |
| 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% | 105,828 |
| 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 |
| 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 |