Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
5.60
-0.05 (-0.88%)
At close: Apr 28, 2026, 4:00 PM EDT
5.65
+0.05 (0.89%)
Pre-market: Apr 29, 2026, 7:44 AM EDT
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.77 | 5.77 | 5.58 | 5.60 | 5.60 | -0.88% | 240,179 |
| 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 |
| 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 |
| Feb 4, 2026 | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | 0.77% | 113,463 |
| Feb 3, 2026 | 3.89 | 4.03 | 3.82 | 3.89 | 3.89 | -0.26% | 86,646 |
| Feb 2, 2026 | 3.90 | 3.97 | 3.84 | 3.90 | 3.90 | -3.23% | 112,013 |
| Jan 30, 2026 | 3.98 | 4.04 | 3.87 | 4.03 | 4.03 | 1.00% | 160,126 |
| Jan 29, 2026 | 3.89 | 4.02 | 3.83 | 3.99 | 3.99 | 3.91% | 99,698 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.74 | 3.84 | 3.84 | -3.27% | 133,033 |
| Jan 27, 2026 | 3.99 | 3.99 | 3.85 | 3.97 | 3.97 | -0.50% | 68,596 |
| Jan 26, 2026 | 3.95 | 4.04 | 3.86 | 3.99 | 3.99 | 2.05% | 54,817 |
| Jan 23, 2026 | 3.86 | 4.00 | 3.86 | 3.91 | 3.91 | 2.09% | 89,112 |
| Jan 22, 2026 | 3.87 | 3.89 | 3.78 | 3.83 | 3.83 | -0.78% | 73,892 |
| Jan 21, 2026 | 3.70 | 3.90 | 3.67 | 3.86 | 3.86 | 5.46% | 86,095 |
| Jan 20, 2026 | 3.63 | 3.84 | 3.63 | 3.66 | 3.66 | 1.10% | 96,333 |
| Jan 16, 2026 | 3.61 | 3.67 | 3.56 | 3.62 | 3.62 | 0.84% | 80,094 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.50 | 3.59 | 3.59 | -3.23% | 52,097 |
| Jan 14, 2026 | 3.59 | 3.75 | 3.58 | 3.71 | 3.71 | 4.51% | 150,398 |
| Jan 13, 2026 | 3.44 | 3.59 | 3.43 | 3.55 | 3.55 | 3.50% | 117,979 |
| Jan 12, 2026 | 3.38 | 3.48 | 3.37 | 3.43 | 3.43 | 1.48% | 61,436 |
| Jan 9, 2026 | 3.45 | 3.56 | 3.37 | 3.38 | 3.38 | -2.31% | 137,473 |
| Jan 8, 2026 | 3.43 | 3.49 | 3.35 | 3.46 | 3.46 | 0.87% | 140,990 |
| Jan 7, 2026 | 3.59 | 3.59 | 3.43 | 3.43 | 3.43 | -4.46% | 113,868 |
| Jan 6, 2026 | 3.76 | 3.77 | 3.57 | 3.59 | 3.59 | -4.52% | 110,206 |
| Jan 5, 2026 | 3.90 | 3.90 | 3.72 | 3.76 | 3.76 | -4.08% | 173,510 |
| Jan 2, 2026 | 3.93 | 3.98 | 3.89 | 3.92 | 3.92 | -0.25% | 72,292 |
| Dec 31, 2025 | 4.00 | 4.01 | 3.90 | 3.93 | 3.93 | -2.72% | 47,038 |
| Dec 30, 2025 | 4.04 | 4.09 | 4.03 | 4.04 | 4.04 | 0.75% | 27,017 |
| Dec 29, 2025 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -4.52% | 52,231 |
| Dec 26, 2025 | 4.12 | 4.21 | 4.07 | 4.20 | 4.20 | 2.19% | 112,375 |
| Dec 24, 2025 | 3.97 | 4.20 | 3.97 | 4.11 | 4.11 | 3.79% | 101,748 |
| Dec 23, 2025 | 3.70 | 3.99 | 3.70 | 3.96 | 3.96 | 7.03% | 62,022 |
| Dec 22, 2025 | 3.83 | 3.87 | 3.69 | 3.70 | 3.70 | -2.63% | 125,272 |
| Dec 19, 2025 | 3.79 | 3.88 | 3.74 | 3.80 | 3.80 | 0.26% | 133,774 |
| Dec 18, 2025 | 3.91 | 3.96 | 3.79 | 3.79 | 3.79 | -3.56% | 143,131 |
| Dec 17, 2025 | 3.94 | 3.94 | 3.75 | 3.93 | 3.93 | -0.51% | 163,352 |
| Dec 16, 2025 | 4.00 | 4.03 | 3.92 | 3.95 | 3.95 | -1.50% | 83,816 |
| Dec 15, 2025 | 4.04 | 4.06 | 3.94 | 4.01 | 4.01 | -1.47% | 68,288 |
| Dec 12, 2025 | 4.08 | 4.16 | 3.99 | 4.07 | 4.07 | 0.49% | 144,887 |
| Dec 11, 2025 | 4.01 | 4.09 | 3.96 | 4.05 | 4.05 | -0.25% | 74,413 |
| Dec 10, 2025 | 4.00 | 4.08 | 3.95 | 4.06 | 4.06 | 1.25% | 66,183 |
| Dec 9, 2025 | 3.96 | 4.04 | 3.90 | 4.01 | 4.01 | 1.52% | 43,553 |
| Dec 8, 2025 | 4.03 | 4.05 | 3.92 | 3.95 | 3.95 | -1.74% | 47,330 |
| Dec 5, 2025 | 4.08 | 4.27 | 4.01 | 4.02 | 4.02 | -1.11% | 124,533 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.01 | 4.07 | 4.07 | -0.61% | 85,597 |
| Dec 3, 2025 | 3.99 | 4.11 | 3.94 | 4.09 | 4.09 | 2.51% | 83,364 |