Kolibri Global Energy Inc KGEI
NASDAQ · United States · Energy Minerals
$6.14-0.04 (-0.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.14 | -0.65% | $6.14 | $6.26 | $6.01 | 112.97K |
| 2026-09-30 | $6.18 | +0.82% | $6.26 | $6.26 | $6.10 | 328.50K |
| 2026-09-29 | $6.13 | -4.67% | $6.31 | $6.45 | $6.09 | 233.30K |
| 2026-09-28 | $6.43 | +1.26% | $6.58 | $6.58 | $6.37 | 240.70K |
| 2026-09-25 | $6.35 | -3.50% | $6.57 | $6.57 | $6.27 | 114.80K |
| 2026-09-24 | $6.58 | +1.70% | $6.57 | $6.67 | $6.47 | 84.80K |
| 2026-09-23 | $6.47 | -1.82% | $6.66 | $6.72 | $6.47 | 197.20K |
| 2026-09-22 | $6.59 | -1.64% | $6.67 | $6.76 | $6.55 | 118.30K |
| 2026-09-21 | $6.70 | -1.76% | $6.88 | $6.92 | $6.58 | 156.50K |
| 2026-09-18 | $6.82 | +1.79% | $6.75 | $6.90 | $6.71 | 206.60K |
| 2026-09-17 | $6.70 | -2.19% | $6.83 | $6.83 | $6.61 | 152.10K |
| 2026-09-16 | $6.85 | -0.44% | $6.93 | $6.94 | $6.69 | 248.80K |
| 2026-09-15 | $6.88 | +4.72% | $6.60 | $6.91 | $6.60 | 232.30K |
| 2026-09-14 | $6.57 | +0.15% | $6.69 | $6.73 | $6.55 | 141.80K |
| 2026-09-11 | $6.56 | +0.46% | $6.45 | $6.59 | $6.41 | 102.00K |
| 2026-09-10 | $6.53 | -2.83% | $6.83 | $6.88 | $6.47 | 143.40K |
| 2026-09-09 | $6.72 | +5.66% | $6.45 | $6.74 | $6.28 | 306.40K |
| 2026-09-08 | $6.36 | +3.41% | $6.27 | $6.43 | $6.24 | 123.10K |
| 2026-09-04 | $6.15 | -2.07% | $6.21 | $6.29 | $6.09 | 87.00K |
| 2026-09-03 | $6.28 | -2.03% | $6.60 | $6.62 | $6.25 | 112.40K |
| 2026-09-02 | $6.41 | +3.05% | $6.22 | $6.53 | $6.18 | 206.80K |
| 2026-09-01 | $6.22 | +3.15% | $6.15 | $6.42 | $6.05 | 205.50K |
| 2026-08-31 | $6.03 | +3.25% | $5.97 | $6.10 | $5.76 | 181.10K |
| 2026-08-28 | $5.84 | -0.17% | $5.85 | $5.93 | $5.77 | 79.70K |
| 2026-08-27 | $5.85 | +2.09% | $5.73 | $5.88 | $5.64 | 134.70K |
| 2026-08-26 | $5.73 | -1.21% | $5.78 | $5.88 | $5.69 | 117.70K |
| 2026-08-25 | $5.80 | -3.01% | $5.93 | $5.96 | $5.79 | 103.20K |
| 2026-08-24 | $5.98 | -1.81% | $6.04 | $6.09 | $5.89 | 105.90K |
| 2026-08-21 | $6.09 | 0.00% | $6.08 | $6.12 | $5.95 | 112.90K |
| 2026-08-20 | $6.09 | +0.83% | $6.16 | $6.17 | $6.05 | 124.30K |
| 2026-08-19 | $6.04 | -0.82% | $6.09 | $6.14 | $6.04 | 110.40K |
| 2026-08-18 | $6.09 | +0.83% | $6.12 | $6.12 | $5.92 | 130.00K |
| 2026-08-17 | $6.04 | +4.68% | $5.83 | $6.19 | $5.78 | 319.50K |
| 2026-08-14 | $5.77 | +3.04% | $5.70 | $5.79 | $5.53 | 133.10K |
| 2026-08-13 | $5.60 | +3.32% | $5.51 | $5.97 | $5.51 | 374.10K |
| 2026-08-12 | $5.42 | +1.69% | $5.33 | $5.45 | $5.24 | 92.30K |
| 2026-08-11 | $5.33 | +2.30% | $5.19 | $5.40 | $5.14 | 108.20K |
| 2026-08-10 | $5.21 | +2.36% | $5.12 | $5.31 | $5.12 | 137.20K |
| 2026-08-07 | $5.09 | -0.20% | $5.10 | $5.17 | $5.03 | 123.70K |
| 2026-08-06 | $5.10 | +5.37% | $4.97 | $5.17 | $4.92 | 96.80K |
| 2026-08-05 | $4.84 | -5.84% | $5.16 | $5.27 | $4.84 | 173.80K |
| 2026-08-04 | $5.14 | -3.75% | $5.23 | $5.23 | $5.02 | 124.10K |
| 2026-08-03 | $5.34 | +2.89% | $5.11 | $5.39 | $5.07 | 192.80K |
| 2026-07-31 | $5.19 | +2.37% | $5.05 | $5.20 | $5.04 | 103.10K |
| 2026-07-30 | $5.07 | -1.55% | $5.09 | $5.11 | $4.97 | 83.20K |
| 2026-07-29 | $5.15 | +5.97% | $5.05 | $5.19 | $4.96 | 110.10K |
| 2026-07-28 | $4.86 | -3.57% | $5.02 | $5.07 | $4.85 | 131.00K |
| 2026-07-27 | $5.04 | -5.08% | $5.14 | $5.20 | $5.00 | 153.70K |
| 2026-07-24 | $5.31 | -1.67% | $5.40 | $5.44 | $5.30 | 140.80K |
| 2026-07-23 | $5.40 | +2.08% | $5.44 | $5.46 | $5.34 | 212.10K |
| 2026-07-22 | $5.29 | +0.95% | $5.28 | $5.50 | $5.21 | 135.10K |
| 2026-07-21 | $5.24 | +0.38% | $5.23 | $5.27 | $5.10 | 127.90K |
| 2026-07-20 | $5.22 | -0.19% | $5.22 | $5.30 | $5.08 | 77.10K |
| 2026-07-17 | $5.23 | +3.16% | $5.13 | $5.26 | $5.04 | 110.00K |
| 2026-07-16 | $5.07 | -0.78% | $5.10 | $5.25 | $5.07 | 73.50K |
| 2026-07-15 | $5.11 | -3.77% | $5.27 | $5.29 | $5.03 | 96.50K |
| 2026-07-14 | $5.31 | +3.91% | $5.18 | $5.32 | $5.18 | 97.40K |
| 2026-07-13 | $5.11 | +4.71% | $4.98 | $5.16 | $4.86 | 108.90K |
| 2026-07-10 | $4.88 | -5.24% | $5.12 | $5.13 | $4.83 | 131.20K |
| 2026-07-09 | $5.15 | 0.00% | $5.14 | $5.31 | $5.10 | 201.40K |
| 2026-07-08 | $5.15 | +5.75% | $4.97 | $5.24 | $4.97 | 174.70K |
| 2026-07-07 | $4.87 | +3.84% | $4.72 | $4.93 | $4.72 | 160.50K |
| 2026-07-06 | $4.69 | +1.08% | $4.68 | $4.76 | $4.63 | 147.30K |
| 2026-07-02 | $4.64 | 0.00% | $4.65 | $4.83 | $4.61 | 272.70K |
| 2026-07-01 | $4.64 | -6.83% | $4.99 | $5.08 | $4.63 | 209.50K |
| 2026-06-30 | $4.98 | +3.53% | $4.88 | $5.06 | $4.78 | 297.20K |
| 2026-06-29 | $4.81 | +5.02% | $4.56 | $4.93 | $4.55 | 279.00K |
| 2026-06-26 | $4.58 | +0.44% | $4.51 | $4.66 | $4.50 | 588.40K |
| 2026-06-25 | $4.56 | -0.22% | $4.57 | $4.63 | $4.47 | 214.40K |
| 2026-06-24 | $4.57 | -7.86% | $4.88 | $4.94 | $4.52 | 194.70K |
| 2026-06-23 | $4.96 | +3.77% | $4.84 | $4.99 | $4.81 | 181.70K |
| 2026-06-22 | $4.78 | -2.45% | $4.90 | $5.03 | $4.68 | 392.90K |
| 2026-06-18 | $4.90 | -3.54% | $5.06 | $5.07 | $4.75 | 239.50K |
| 2026-06-17 | $5.08 | +2.21% | $4.98 | $5.16 | $4.93 | 228.90K |
| 2026-06-16 | $4.97 | 0.00% | $4.93 | $4.97 | $4.82 | 248.90K |
| 2026-06-15 | $4.97 | -7.28% | $5.14 | $5.18 | $4.86 | 400.60K |
| 2026-06-12 | $5.36 | +0.19% | $5.36 | $5.52 | $5.19 | 201.50K |
| 2026-06-11 | $5.35 | -3.43% | $5.80 | $5.87 | $5.33 | 268.10K |
| 2026-06-10 | $5.54 | +5.32% | $5.29 | $5.62 | $5.27 | 224.90K |
| 2026-06-09 | $5.26 | -3.84% | $5.44 | $5.47 | $5.16 | 138.60K |
| 2026-06-08 | $5.47 | +2.05% | $5.41 | $5.57 | $5.36 | 112.20K |
| 2026-06-05 | $5.36 | -5.30% | $5.67 | $5.68 | $5.33 | 123.20K |
| 2026-06-04 | $5.66 | +0.71% | $5.54 | $5.73 | $5.49 | 133.10K |
| 2026-06-03 | $5.62 | +2.74% | $5.50 | $5.64 | $5.44 | 234.10K |
| 2026-06-02 | $5.47 | +1.48% | $5.34 | $5.49 | $5.33 | 116.30K |
| 2026-06-01 | $5.39 | +5.27% | $5.14 | $5.50 | $5.14 | 256.00K |
| 2026-05-29 | $5.12 | -1.92% | $5.19 | $5.19 | $5.03 | 183.00K |
| 2026-05-28 | $5.22 | +3.57% | $5.08 | $5.24 | $5.07 | 290.60K |
| 2026-05-27 | $5.04 | -6.49% | $5.30 | $5.32 | $4.99 | 384.30K |
| 2026-05-26 | $5.39 | -8.18% | $5.80 | $5.80 | $5.30 | 433.70K |