Kolibri Global Energy Inc... (KGEI)
NASDAQ: KGEI
· Real-Time Price · USD
5.15
-0.07 (-1.34%)
At close: Sep 08, 2025, 3:59 PM
5.15
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
KGEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.35 | 5.39 | 5.17 | 5.22 | 5.22 | -2.97% | 125,800 |
| Sep 4, 2025 | 5.40 | 5.47 | 5.34 | 5.38 | 5.38 | -0.37% | 49,900 |
| Sep 3, 2025 | 5.47 | 5.47 | 5.33 | 5.40 | 5.40 | -2.53% | 52,634 |
| Sep 2, 2025 | 5.64 | 5.65 | 5.48 | 5.54 | 5.54 | -1.77% | 63,042 |
| Aug 29, 2025 | 5.65 | 5.65 | 5.56 | 5.64 | 5.64 | 0.18% | 39,513 |
| Aug 28, 2025 | 5.54 | 5.68 | 5.49 | 5.63 | 5.63 | 1.62% | 47,522 |
| Aug 27, 2025 | 5.44 | 5.55 | 5.44 | 5.54 | 5.54 | 1.65% | 45,434 |
| Aug 26, 2025 | 5.45 | 5.46 | 5.32 | 5.45 | 5.45 | -0.55% | 47,527 |
| Aug 25, 2025 | 5.58 | 5.58 | 5.44 | 5.48 | 5.48 | -1.97% | 69,409 |
| Aug 22, 2025 | 5.23 | 5.60 | 5.23 | 5.59 | 5.59 | 7.09% | 131,032 |
| Aug 21, 2025 | 5.29 | 5.35 | 5.19 | 5.22 | 5.22 | -1.69% | 105,436 |
| Aug 20, 2025 | 5.49 | 5.52 | 5.28 | 5.31 | 5.31 | -2.75% | 180,300 |
| Aug 19, 2025 | 5.61 | 5.66 | 5.45 | 5.46 | 5.46 | -3.36% | 89,844 |
| Aug 18, 2025 | 5.65 | 5.71 | 5.60 | 5.65 | 5.65 | -0.70% | 90,826 |
| Aug 15, 2025 | 5.67 | 5.72 | 5.65 | 5.69 | 5.69 | 0.71% | 88,909 |
| Aug 14, 2025 | 5.70 | 5.75 | 5.64 | 5.65 | 5.65 | -1.05% | 71,843 |
| Aug 13, 2025 | 6.07 | 6.07 | 5.69 | 5.71 | 5.71 | -4.67% | 119,300 |
| Aug 12, 2025 | 5.72 | 5.99 | 5.65 | 5.99 | 5.99 | 3.81% | 213,107 |
| Aug 11, 2025 | 6.05 | 6.13 | 5.65 | 5.77 | 5.77 | -4.79% | 105,618 |
| Aug 8, 2025 | 6.04 | 6.21 | 6.04 | 6.06 | 6.06 | 0.00% | 93,200 |