Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
4.810
+0.230 (5.02%)
At close: Jun 29, 2026, 4:00 PM EDT
4.810
0.00 (0.00%)
After-hours: Jun 29, 2026, 5:39 PM EDT
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.56 | 4.90 | 4.55 | 4.87 | - | 6.33% | 102,323 |
| Jun 26, 2026 | 4.51 | 4.66 | 4.50 | 4.58 | 4.58 | 0.44% | 530,657 |
| Jun 25, 2026 | 4.57 | 4.63 | 4.47 | 4.56 | 4.56 | -0.22% | 214,202 |
| Jun 24, 2026 | 4.88 | 4.94 | 4.52 | 4.57 | 4.57 | -7.86% | 194,617 |
| Jun 23, 2026 | 4.84 | 4.99 | 4.81 | 4.96 | 4.96 | 3.77% | 181,696 |
| Jun 22, 2026 | 4.90 | 5.03 | 4.68 | 4.78 | 4.78 | -2.45% | 392,429 |
| Jun 18, 2026 | 5.06 | 5.07 | 4.75 | 4.90 | 4.90 | -3.54% | 239,517 |
| Jun 17, 2026 | 4.98 | 5.16 | 4.93 | 5.08 | 5.08 | 2.21% | 228,911 |
| Jun 16, 2026 | 4.93 | 4.97 | 4.82 | 4.97 | 4.97 | - | 248,906 |
| Jun 15, 2026 | 5.14 | 5.18 | 4.86 | 4.97 | 4.97 | -7.28% | 400,603 |
| Jun 12, 2026 | 5.36 | 5.52 | 5.19 | 5.36 | 5.36 | 0.19% | 201,502 |
| Jun 11, 2026 | 5.80 | 5.87 | 5.33 | 5.35 | 5.35 | -3.43% | 268,147 |
| Jun 10, 2026 | 5.29 | 5.62 | 5.27 | 5.54 | 5.54 | 5.32% | 224,993 |
| Jun 9, 2026 | 5.44 | 5.47 | 5.16 | 5.26 | 5.26 | -3.84% | 138,565 |
| Jun 8, 2026 | 5.41 | 5.57 | 5.36 | 5.47 | 5.47 | 2.05% | 112,248 |
| Jun 5, 2026 | 5.67 | 5.68 | 5.33 | 5.36 | 5.36 | -5.30% | 123,180 |
| Jun 4, 2026 | 5.54 | 5.73 | 5.49 | 5.66 | 5.66 | 0.71% | 133,054 |
| Jun 3, 2026 | 5.50 | 5.64 | 5.44 | 5.62 | 5.62 | 2.74% | 234,053 |
| Jun 2, 2026 | 5.34 | 5.49 | 5.33 | 5.47 | 5.47 | 1.48% | 116,341 |
| Jun 1, 2026 | 5.14 | 5.50 | 5.14 | 5.39 | 5.39 | 5.27% | 256,064 |
| May 29, 2026 | 5.19 | 5.19 | 5.03 | 5.12 | 5.12 | -1.92% | 182,987 |
| May 28, 2026 | 5.08 | 5.24 | 5.07 | 5.22 | 5.22 | 3.57% | 290,550 |
| May 27, 2026 | 5.30 | 5.32 | 4.99 | 5.04 | 5.04 | -6.49% | 385,568 |
| May 26, 2026 | 5.80 | 5.80 | 5.30 | 5.39 | 5.39 | -8.18% | 433,797 |
| May 22, 2026 | 5.93 | 5.93 | 5.79 | 5.87 | 5.87 | -1.18% | 175,407 |
| May 21, 2026 | 6.29 | 6.35 | 5.94 | 5.94 | 5.94 | -4.81% | 186,137 |
| May 20, 2026 | 6.22 | 6.42 | 6.17 | 6.24 | 6.24 | -2.35% | 311,044 |
| May 19, 2026 | 6.31 | 6.61 | 6.24 | 6.39 | 6.39 | -1.69% | 282,254 |
| May 18, 2026 | 6.06 | 6.51 | 5.97 | 6.50 | 6.50 | 6.38% | 358,465 |
| 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 |
| 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 |