Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
5.47
0.00 (0.00%)
Jun 3, 2026, 2:00 PM EDT - Market open
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.50 | 5.55 | 5.44 | 5.58 | - | 2.01% | 49,898 |
| Jun 2, 2026 | 5.34 | 5.49 | 5.33 | 5.47 | 5.47 | 1.48% | 115,611 |
| Jun 1, 2026 | 5.14 | 5.50 | 5.14 | 5.39 | 5.39 | 5.27% | 255,529 |
| May 29, 2026 | 5.19 | 5.19 | 5.03 | 5.12 | 5.12 | -1.92% | 180,827 |
| May 28, 2026 | 5.08 | 5.24 | 5.07 | 5.22 | 5.22 | 3.57% | 289,800 |
| May 27, 2026 | 5.30 | 5.32 | 4.99 | 5.04 | 5.04 | -6.49% | 383,662 |
| May 26, 2026 | 5.80 | 5.80 | 5.30 | 5.39 | 5.39 | -8.18% | 432,500 |
| May 22, 2026 | 5.93 | 5.93 | 5.79 | 5.87 | 5.87 | -1.18% | 175,007 |
| May 21, 2026 | 6.29 | 6.35 | 5.94 | 5.94 | 5.94 | -4.81% | 183,637 |
| May 20, 2026 | 6.22 | 6.42 | 6.17 | 6.24 | 6.24 | -2.35% | 309,944 |
| May 19, 2026 | 6.31 | 6.61 | 6.24 | 6.39 | 6.39 | -1.69% | 280,154 |
| May 18, 2026 | 6.06 | 6.51 | 5.97 | 6.50 | 6.50 | 6.38% | 358,426 |
| 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 |
| May 1, 2026 | 5.72 | 5.87 | 5.62 | 5.83 | 5.83 | 1.57% | 222,226 |
| Apr 30, 2026 | 5.65 | 5.86 | 5.56 | 5.74 | 5.74 | -1.03% | 225,544 |
| Apr 29, 2026 | 5.63 | 5.84 | 5.53 | 5.80 | 5.80 | 3.57% | 246,573 |
| Apr 28, 2026 | 5.77 | 5.77 | 5.58 | 5.60 | 5.60 | -0.88% | 240,249 |
| Apr 27, 2026 | 5.50 | 5.80 | 5.45 | 5.65 | 5.65 | 3.29% | 302,436 |
| Apr 24, 2026 | 5.52 | 5.94 | 5.43 | 5.47 | 5.47 | -1.80% | 1,146,731 |
| Apr 23, 2026 | 5.41 | 5.78 | 5.35 | 5.57 | 5.57 | 3.53% | 454,079 |
| Apr 22, 2026 | 5.15 | 5.44 | 5.11 | 5.38 | 5.38 | 4.87% | 161,183 |
| Apr 21, 2026 | 5.13 | 5.15 | 5.01 | 5.13 | 5.13 | 0.98% | 93,555 |
| Apr 20, 2026 | 5.05 | 5.11 | 5.01 | 5.08 | 5.08 | 3.46% | 79,133 |
| 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% | 150,264 |
| Apr 14, 2026 | 5.25 | 5.36 | 4.93 | 4.98 | 4.98 | -5.86% | 131,404 |
| Apr 13, 2026 | 5.50 | 5.80 | 5.26 | 5.29 | 5.29 | 4.96% | 224,288 |
| 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 |