Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
4.910
-0.340 (-6.48%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.12 | 5.12 | 4.69 | 4.91 | 4.91 | -6.48% | 323,071 |
| Apr 16, 2026 | 5.17 | 5.28 | 5.13 | 5.25 | 5.25 | 1.94% | 81,055 |
| Apr 15, 2026 | 5.07 | 5.20 | 5.04 | 5.15 | 5.15 | 3.41% | 150,201 |
| Apr 14, 2026 | 5.25 | 5.36 | 4.93 | 4.98 | 4.98 | -5.86% | 131,074 |
| Apr 13, 2026 | 5.50 | 5.80 | 5.26 | 5.29 | 5.29 | 4.96% | 224,200 |
| Apr 10, 2026 | 5.01 | 5.09 | 4.91 | 5.04 | 5.04 | - | 121,615 |
| Apr 9, 2026 | 5.20 | 5.29 | 4.94 | 5.04 | 5.04 | -1.18% | 118,481 |
| Apr 8, 2026 | 4.96 | 5.11 | 4.56 | 5.10 | 5.10 | -5.38% | 276,101 |
| Apr 7, 2026 | 5.36 | 5.55 | 5.33 | 5.39 | 5.39 | 0.94% | 195,127 |
| Apr 6, 2026 | 5.28 | 5.42 | 5.13 | 5.34 | 5.34 | 0.95% | 123,714 |
| Apr 2, 2026 | 5.35 | 5.55 | 5.25 | 5.29 | 5.29 | 4.13% | 162,272 |
| Apr 1, 2026 | 5.46 | 5.46 | 5.01 | 5.08 | 5.08 | -7.47% | 230,800 |
| Mar 31, 2026 | 5.74 | 5.80 | 5.29 | 5.49 | 5.49 | -4.02% | 235,029 |
| Mar 30, 2026 | 5.93 | 6.07 | 5.62 | 5.72 | 5.72 | -2.72% | 258,744 |
| Mar 27, 2026 | 5.60 | 5.93 | 5.58 | 5.88 | 5.88 | 4.63% | 231,618 |
| Mar 26, 2026 | 5.45 | 5.71 | 5.43 | 5.62 | 5.62 | 2.93% | 116,919 |
| Mar 25, 2026 | 5.51 | 5.59 | 5.39 | 5.46 | 5.46 | -1.97% | 135,496 |
| Mar 24, 2026 | 5.00 | 5.60 | 5.00 | 5.57 | 5.57 | 10.96% | 243,622 |
| Mar 23, 2026 | 5.00 | 5.04 | 4.71 | 5.02 | 5.02 | -0.20% | 316,316 |
| Mar 20, 2026 | 4.77 | 5.12 | 4.77 | 5.03 | 5.03 | 5.89% | 298,099 |
| Mar 19, 2026 | 4.48 | 4.99 | 4.48 | 4.75 | 4.75 | -4.23% | 250,504 |
| Mar 18, 2026 | 4.68 | 4.99 | 4.68 | 4.96 | 4.96 | 5.31% | 129,987 |
| Mar 17, 2026 | 4.71 | 4.93 | 4.65 | 4.71 | 4.71 | 0.21% | 304,589 |
| Mar 16, 2026 | 4.84 | 4.84 | 4.59 | 4.70 | 4.70 | -2.59% | 245,695 |
| Mar 13, 2026 | 5.06 | 5.06 | 4.75 | 4.83 | 4.83 | -4.83% | 172,037 |
| Mar 12, 2026 | 5.00 | 5.14 | 4.90 | 5.07 | 5.07 | 2.22% | 209,398 |
| Mar 11, 2026 | 4.61 | 4.97 | 4.61 | 4.96 | 4.96 | 5.98% | 107,420 |
| Mar 10, 2026 | 4.76 | 4.80 | 4.54 | 4.68 | 4.68 | -2.70% | 318,777 |
| Mar 9, 2026 | 4.74 | 4.92 | 4.65 | 4.81 | 4.81 | 3.89% | 335,118 |
| Mar 6, 2026 | 4.70 | 4.82 | 4.53 | 4.63 | 4.63 | -0.86% | 243,364 |
| Mar 5, 2026 | 4.67 | 4.75 | 4.47 | 4.67 | 4.67 | 1.52% | 346,733 |
| Mar 4, 2026 | 4.30 | 4.62 | 3.98 | 4.60 | 4.60 | 6.98% | 519,474 |
| Mar 3, 2026 | 4.15 | 4.38 | 4.01 | 4.30 | 4.30 | 7.23% | 299,338 |
| Mar 2, 2026 | 4.15 | 4.15 | 3.88 | 4.01 | 4.01 | 4.97% | 241,412 |
| Feb 27, 2026 | 3.91 | 3.92 | 3.72 | 3.82 | 3.82 | 0.79% | 105,379 |
| Feb 26, 2026 | 3.86 | 3.90 | 3.73 | 3.79 | 3.79 | -2.32% | 71,891 |
| Feb 25, 2026 | 4.00 | 4.00 | 3.81 | 3.88 | 3.88 | -3.00% | 88,463 |
| Feb 24, 2026 | 4.06 | 4.06 | 3.89 | 4.00 | 4.00 | -0.99% | 93,762 |
| Feb 23, 2026 | 3.98 | 4.08 | 3.83 | 4.04 | 4.04 | 2.54% | 293,735 |
| Feb 20, 2026 | 3.97 | 4.00 | 3.80 | 3.94 | 3.94 | -0.25% | 161,960 |
| Feb 19, 2026 | 3.92 | 4.11 | 3.86 | 3.95 | 3.95 | 1.54% | 160,176 |
| Feb 18, 2026 | 3.85 | 3.93 | 3.69 | 3.89 | 3.89 | 2.64% | 146,998 |
| Feb 17, 2026 | 3.80 | 3.82 | 3.57 | 3.79 | 3.79 | 0.26% | 189,157 |
| Feb 13, 2026 | 3.69 | 3.80 | 3.68 | 3.78 | 3.78 | 2.72% | 47,594 |
| Feb 12, 2026 | 3.84 | 3.88 | 3.63 | 3.68 | 3.68 | -3.66% | 127,932 |
| Feb 11, 2026 | 3.75 | 3.84 | 3.72 | 3.82 | 3.82 | 4.09% | 183,777 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.63 | 3.67 | 3.67 | -4.68% | 251,605 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.83 | 3.85 | 3.85 | - | 73,111 |
| Feb 6, 2026 | 3.83 | 3.98 | 3.82 | 3.85 | 3.85 | 1.85% | 114,404 |
| Feb 5, 2026 | 3.92 | 3.93 | 3.76 | 3.78 | 3.78 | -3.57% | 75,481 |