Kolibri Global Energy Inc... (KGEI)
6.29
0.03 (0.48%)
At close: Jan 15, 2025, 10:38 AM
KGEI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.42 | 6.55 | 6.00 | 6.26 | -0.03 | -0.48% | 79,042 |
| Jan 13, 2025 | 6.22 | 6.37 | 6.14 | 6.29 | 0.07 | 1.13% | 135,897 |
| Jan 10, 2025 | 6.21 | 6.29 | 5.86 | 6.22 | 0.24 | 4.01% | 71,317 |
| Jan 8, 2025 | 5.92 | 6.12 | 5.76 | 5.98 | -0.02 | -0.33% | 21,500 |
| Jan 7, 2025 | 6.08 | 6.28 | 5.89 | 6.00 | -0.04 | -0.66% | 52,319 |
| Jan 6, 2025 | 5.60 | 6.12 | 5.52 | 6.04 | 0.44 | 7.86% | 100,928 |
| Jan 3, 2025 | 5.35 | 5.60 | 5.08 | 5.60 | 0.28 | 5.26% | 29,617 |
| Jan 2, 2025 | 5.43 | 5.53 | 5.17 | 5.32 | 0.00 | 0.00% | 32,012 |
| Dec 31, 2024 | 5.32 | 5.50 | 5.24 | 5.32 | -0.12 | -2.21% | 21,832 |
| Dec 30, 2024 | 5.47 | 5.47 | 5.34 | 5.44 | 0.02 | 0.37% | 16,240 |
| Dec 27, 2024 | 5.59 | 5.59 | 5.28 | 5.42 | -0.31 | -5.41% | 19,900 |
| Dec 26, 2024 | 5.55 | 5.73 | 5.49 | 5.73 | 0.29 | 5.33% | 24,035 |
| Dec 24, 2024 | 5.42 | 5.57 | 5.42 | 5.44 | 0.00 | 0.00% | 14,200 |
| Dec 23, 2024 | 5.59 | 5.59 | 5.36 | 5.44 | -0.15 | -2.68% | 15,108 |
| Dec 20, 2024 | 5.27 | 5.59 | 5.25 | 5.59 | 0.31 | 5.87% | 33,100 |
| Dec 19, 2024 | 5.33 | 5.47 | 5.22 | 5.28 | -0.08 | -1.49% | 18,600 |
| Dec 18, 2024 | 5.46 | 5.52 | 5.25 | 5.36 | -0.03 | -0.56% | 42,700 |
| Dec 17, 2024 | 5.31 | 5.39 | 4.95 | 5.39 | 0.17 | 3.26% | 24,308 |
| Dec 16, 2024 | 5.68 | 5.84 | 5.05 | 5.22 | -0.33 | -5.95% | 88,857 |
| Dec 13, 2024 | 5.14 | 5.57 | 5.09 | 5.55 | 0.51 | 10.12% | 91,300 |
| Dec 12, 2024 | 4.62 | 5.04 | 4.62 | 5.04 | 0.26 | 5.44% | 93,200 |
| Dec 11, 2024 | 4.70 | 4.78 | 4.46 | 4.78 | 0.12 | 2.58% | 24,000 |
| Dec 10, 2024 | 4.64 | 4.68 | 4.58 | 4.66 | 0.04 | 0.87% | 20,647 |
| Dec 9, 2024 | 4.47 | 4.62 | 4.39 | 4.62 | 0.20 | 4.52% | 24,003 |
| Dec 6, 2024 | 4.39 | 4.42 | 4.33 | 4.42 | -0.03 | -0.67% | 4,000 |
| Dec 5, 2024 | 4.48 | 4.50 | 4.39 | 4.45 | 0.06 | 1.37% | 7,700 |
| Dec 4, 2024 | 4.33 | 4.48 | 4.30 | 4.39 | 0.10 | 2.33% | 16,009 |
| Dec 3, 2024 | 4.25 | 4.33 | 4.10 | 4.29 | 0.01 | 0.23% | 9,200 |
| Dec 2, 2024 | 4.23 | 4.28 | 4.23 | 4.28 | 0.03 | 0.71% | 5,110 |
| Nov 29, 2024 | 4.16 | 4.25 | 4.16 | 4.25 | 0.03 | 0.71% | 900 |
| Nov 27, 2024 | 4.08 | 4.25 | 4.08 | 4.22 | 0.02 | 0.48% | 9,528 |
| Nov 26, 2024 | 4.13 | 4.27 | 4.12 | 4.20 | 0.10 | 2.44% | 19,610 |
| Nov 25, 2024 | 3.99 | 4.23 | 3.99 | 4.10 | 0.05 | 1.23% | 53,200 |
| Nov 22, 2024 | 3.99 | 4.25 | 3.99 | 4.05 | 0.07 | 1.76% | 15,400 |
| Nov 21, 2024 | 3.94 | 3.98 | 3.82 | 3.98 | 0.00 | 0.00% | 6,508 |
| Nov 20, 2024 | 3.76 | 4.00 | 3.76 | 3.98 | 0.28 | 7.57% | 43,104 |
| Nov 19, 2024 | 3.62 | 3.70 | 3.59 | 3.70 | 0.08 | 2.21% | 63,742 |
| Nov 18, 2024 | 3.47 | 3.63 | 3.47 | 3.62 | 0.11 | 3.13% | 22,711 |
| Nov 15, 2024 | 3.34 | 3.52 | 3.34 | 3.51 | -0.02 | -0.57% | 8,200 |
| Nov 14, 2024 | 3.43 | 3.53 | 3.43 | 3.53 | 0.09 | 2.62% | 25,000 |
| Nov 13, 2024 | 3.51 | 3.59 | 3.44 | 3.44 | -0.02 | -0.58% | 9,242 |
| Nov 12, 2024 | 3.69 | 3.69 | 3.28 | 3.46 | 0.14 | 4.22% | 39,195 |
| Nov 11, 2024 | 2.91 | 3.40 | 2.91 | 3.32 | -0.02 | -0.60% | 9,300 |
| Nov 8, 2024 | 3.65 | 3.65 | 3.34 | 3.34 | -0.01 | -0.30% | 4,400 |
| Nov 7, 2024 | 2.91 | 3.60 | 2.91 | 3.35 | -0.02 | -0.59% | 11,500 |
| Nov 6, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 0.00 | 0.00% | 0 |
| Nov 5, 2024 | 3.37 | 3.40 | 3.33 | 3.37 | -0.03 | -0.88% | 4,500 |
| Nov 4, 2024 | 3.39 | 3.40 | 3.38 | 3.40 | 0.04 | 1.19% | 10,228 |
| Nov 1, 2024 | 3.28 | 3.37 | 3.28 | 3.36 | 0.11 | 3.38% | 9,000 |
| Oct 31, 2024 | 3.12 | 3.32 | 3.12 | 3.25 | -0.03 | -0.91% | 10,900 |