Kolibri Global Energy Inc... (KGEI)
NASDAQ: KGEI
· Real-Time Price · USD
5.70
0.05 (0.88%)
At close: Aug 15, 2025, 3:59 PM
5.69
-0.19%
After-hours: Aug 15, 2025, 04:41 PM EDT
KGEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 5.96 | 6.18 | 5.93 | 6.06 | 6.06 | 3.24% | 109,186 |
| Aug 6, 2025 | 5.77 | 6.00 | 5.77 | 5.87 | 5.87 | 2.09% | 95,100 |
| Aug 5, 2025 | 5.80 | 6.02 | 5.71 | 5.75 | 5.75 | 0.00% | 174,000 |
| Aug 4, 2025 | 5.85 | 5.86 | 5.70 | 5.75 | 5.75 | -2.38% | 85,525 |
| Aug 1, 2025 | 6.13 | 6.13 | 5.83 | 5.89 | 5.89 | -4.07% | 181,805 |
| Jul 31, 2025 | 6.18 | 6.34 | 6.09 | 6.14 | 6.14 | -1.13% | 88,330 |
| Jul 30, 2025 | 6.39 | 6.39 | 6.10 | 6.21 | 6.21 | -2.51% | 141,000 |
| Jul 29, 2025 | 6.21 | 6.40 | 6.16 | 6.37 | 6.37 | 3.24% | 122,000 |
| Jul 28, 2025 | 6.10 | 6.19 | 6.01 | 6.17 | 6.17 | 1.48% | 124,718 |
| Jul 25, 2025 | 6.25 | 6.25 | 6.07 | 6.08 | 6.08 | -2.25% | 59,500 |
| Jul 24, 2025 | 6.25 | 6.33 | 6.19 | 6.22 | 6.22 | -0.16% | 90,900 |
| Jul 23, 2025 | 5.87 | 6.24 | 5.87 | 6.23 | 6.23 | 5.95% | 154,120 |
| Jul 22, 2025 | 5.74 | 5.98 | 5.74 | 5.88 | 5.88 | 2.08% | 187,800 |
| Jul 21, 2025 | 6.04 | 6.09 | 5.75 | 5.76 | 5.76 | -5.26% | 214,332 |
| Jul 18, 2025 | 6.01 | 6.15 | 5.94 | 6.08 | 6.08 | 2.18% | 231,205 |