Kolibri Global Energy Inc... (KGEI)
NASDAQ: KGEI
· Real-Time Price · USD
5.64
0.16 (2.92%)
At close: Oct 03, 2025, 3:59 PM
5.64
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
KGEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.50 | 5.73 | 5.50 | 5.64 | 5.64 | 2.92% | 44,672 |
| Oct 2, 2025 | 5.50 | 5.52 | 5.36 | 5.48 | 5.48 | -0.36% | 94,200 |
| Oct 1, 2025 | 5.44 | 5.55 | 5.43 | 5.50 | 5.50 | -0.90% | 71,938 |
| Sep 30, 2025 | 5.58 | 5.61 | 5.41 | 5.55 | 5.55 | -1.77% | 88,100 |
| Sep 29, 2025 | 5.78 | 5.87 | 5.65 | 5.65 | 5.65 | -2.25% | 56,427 |
| Sep 26, 2025 | 5.66 | 5.81 | 5.66 | 5.78 | 5.78 | 1.94% | 55,200 |
| Sep 25, 2025 | 5.75 | 5.75 | 5.64 | 5.67 | 5.67 | -1.56% | 55,826 |
| Sep 24, 2025 | 5.76 | 5.85 | 5.62 | 5.76 | 5.76 | 0.35% | 79,712 |
| Sep 23, 2025 | 5.70 | 5.90 | 5.70 | 5.74 | 5.74 | 1.06% | 90,800 |
| Sep 22, 2025 | 5.46 | 5.71 | 5.45 | 5.68 | 5.68 | 2.90% | 115,000 |
| Sep 19, 2025 | 5.75 | 5.82 | 5.49 | 5.52 | 5.52 | -3.66% | 737,400 |
| Sep 18, 2025 | 5.79 | 5.81 | 5.63 | 5.73 | 5.73 | -1.72% | 131,900 |
| Sep 17, 2025 | 5.83 | 6.24 | 5.81 | 5.83 | 5.83 | -0.34% | 180,646 |
| Sep 16, 2025 | 5.47 | 5.88 | 5.47 | 5.85 | 5.85 | 7.14% | 117,343 |
| Sep 15, 2025 | 5.43 | 5.56 | 5.36 | 5.46 | 5.46 | 1.49% | 73,456 |
| Sep 12, 2025 | 5.46 | 5.46 | 5.35 | 5.38 | 5.38 | -0.92% | 85,605 |
| Sep 11, 2025 | 5.36 | 5.44 | 5.31 | 5.43 | 5.43 | 0.74% | 56,408 |
| Sep 10, 2025 | 5.27 | 5.45 | 5.27 | 5.39 | 5.39 | 1.70% | 71,900 |
| Sep 9, 2025 | 5.18 | 5.37 | 5.16 | 5.30 | 5.30 | 2.91% | 113,227 |
| Sep 8, 2025 | 5.24 | 5.29 | 5.03 | 5.15 | 5.15 | -1.34% | 80,800 |
Page 1 of 26