Kolibri Global Energy Inc. - Common stock (KGEI)
5.7700
-0.2900 (-4.79%)
NASDAQ · Last Trade: Aug 12th, 2:36 AM EDT
Historical Prices For Kolibri Global Energy Inc. - Common stock (KGEI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/11/2025 | 6.05 | 6.13 | 5.65 | 5.77 | 105,618 | 5.77 |
| 8/08/2025 | 6.04 | 6.21 | 6.04 | 6.06 | 93,192 | 6.06 |
| 8/07/2025 | 5.96 | 6.18 | 5.93 | 6.06 | 109,126 | 6.06 |
| 8/06/2025 | 5.77 | 6.00 | 5.77 | 5.87 | 95,058 | 5.87 |
| 8/05/2025 | 5.80 | 6.02 | 5.71 | 5.75 | 173,976 | 5.75 |
| 8/04/2025 | 5.85 | 5.86 | 5.70 | 5.75 | 85,525 | 5.75 |
| 8/01/2025 | 6.13 | 6.13 | 5.83 | 5.89 | 181,805 | 5.89 |
| 7/31/2025 | 6.18 | 6.34 | 6.09 | 6.14 | 88,330 | 6.14 |
| 7/30/2025 | 6.39 | 6.39 | 6.09 | 6.21 | 140,956 | 6.21 |
| 7/29/2025 | 6.21 | 6.40 | 6.16 | 6.37 | 121,957 | 6.37 |
| 7/28/2025 | 6.10 | 6.19 | 6.01 | 6.17 | 124,718 | 6.17 |
| 7/25/2025 | 6.25 | 6.25 | 6.07 | 6.08 | 59,478 | 6.08 |
| 7/24/2025 | 6.25 | 6.33 | 6.18 | 6.22 | 90,875 | 6.22 |
| 7/23/2025 | 5.87 | 6.24 | 5.87 | 6.23 | 154,120 | 6.23 |
| 7/22/2025 | 5.74 | 5.98 | 5.74 | 5.88 | 187,780 | 5.88 |
| 7/21/2025 | 6.04 | 6.09 | 5.75 | 5.76 | 214,331 | 5.76 |
| 7/18/2025 | 6.01 | 6.15 | 5.94 | 6.08 | 231,205 | 6.08 |
| 7/17/2025 | 5.63 | 5.96 | 5.58 | 5.95 | 144,480 | 5.95 |
| 7/16/2025 | 5.71 | 5.84 | 5.55 | 5.63 | 219,281 | 5.63 |
| 7/15/2025 | 6.01 | 6.08 | 5.72 | 5.72 | 195,068 | 5.72 |
| 7/14/2025 | 5.96 | 5.98 | 5.80 | 5.98 | 257,370 | 5.98 |
| 7/11/2025 | 6.10 | 6.18 | 5.95 | 5.96 | 154,023 | 5.96 |
| 7/10/2025 | 6.20 | 6.24 | 6.06 | 6.14 | 211,007 | 6.14 |
| 7/09/2025 | 6.33 | 6.36 | 6.22 | 6.29 | 91,254 | 6.29 |
| 7/08/2025 | 6.18 | 6.43 | 6.10 | 6.39 | 208,457 | 6.39 |
| 7/07/2025 | 6.64 | 6.64 | 5.62 | 6.25 | 910,770 | 6.25 |
| 7/03/2025 | 6.65 | 6.80 | 6.62 | 6.79 | 138,630 | 6.79 |
| 7/02/2025 | 8.13 | 8.17 | 6.51 | 6.64 | 738,507 | 6.64 |
| 7/01/2025 | 6.81 | 8.27 | 6.47 | 8.20 | 751,765 | 8.20 |
| 6/30/2025 | 6.87 | 6.91 | 6.70 | 6.85 | 348,552 | 6.85 |
| 6/27/2025 | 6.84 | 6.96 | 6.71 | 6.87 | 4,751,093 | 6.87 |
| 6/26/2025 | 6.98 | 7.08 | 6.66 | 6.83 | 250,833 | 6.83 |
| 6/25/2025 | 6.81 | 6.93 | 6.66 | 6.92 | 175,550 | 6.92 |
| 6/24/2025 | 6.64 | 6.71 | 6.54 | 6.64 | 156,602 | 6.64 |
| 6/23/2025 | 6.95 | 7.07 | 6.68 | 6.73 | 196,039 | 6.73 |
| 6/20/2025 | 7.27 | 7.31 | 6.91 | 6.92 | 131,152 | 6.92 |
| 6/18/2025 | 7.22 | 7.34 | 7.16 | 7.23 | 126,722 | 7.23 |
| 6/17/2025 | 7.18 | 7.48 | 7.06 | 7.22 | 173,632 | 7.22 |
| 6/16/2025 | 7.26 | 7.40 | 7.04 | 7.08 | 141,893 | 7.08 |
| 6/13/2025 | 7.22 | 7.46 | 7.16 | 7.33 | 201,825 | 7.33 |
| 6/12/2025 | 7.21 | 7.33 | 6.93 | 7.03 | 110,614 | 7.03 |
| 6/11/2025 | 6.91 | 7.29 | 6.88 | 7.12 | 185,413 | 7.12 |
| 6/10/2025 | 6.82 | 6.96 | 6.67 | 6.82 | 89,657 | 6.82 |
| 6/09/2025 | 6.82 | 6.86 | 6.62 | 6.75 | 69,070 | 6.75 |
| 6/06/2025 | 6.75 | 6.97 | 6.70 | 6.82 | 74,388 | 6.82 |
| 6/05/2025 | 6.92 | 7.00 | 6.66 | 6.72 | 107,509 | 6.72 |
| 6/04/2025 | 7.09 | 7.22 | 6.83 | 6.89 | 103,081 | 6.89 |
| 6/03/2025 | 7.23 | 7.28 | 7.04 | 7.04 | 93,862 | 7.04 |
| 6/02/2025 | 7.28 | 7.72 | 7.11 | 7.19 | 201,441 | 7.19 |
| 5/30/2025 | 7.21 | 7.35 | 7.00 | 7.28 | 118,143 | 7.28 |
| 5/29/2025 | 7.22 | 7.36 | 7.16 | 7.20 | 74,520 | 7.20 |
| 5/28/2025 | 7.30 | 7.36 | 7.01 | 7.24 | 126,253 | 7.24 |
| 5/27/2025 | 6.54 | 7.45 | 6.54 | 7.20 | 269,743 | 7.20 |
| 5/23/2025 | 6.55 | 6.75 | 6.47 | 6.47 | 51,924 | 6.47 |
| 5/22/2025 | 6.22 | 6.62 | 6.16 | 6.57 | 74,931 | 6.57 |
| 5/21/2025 | 6.45 | 6.46 | 6.28 | 6.28 | 43,009 | 6.28 |
| 5/20/2025 | 6.49 | 6.55 | 6.32 | 6.43 | 54,101 | 6.43 |
| 5/19/2025 | 6.60 | 6.85 | 6.43 | 6.46 | 81,568 | 6.46 |
| 5/16/2025 | 6.60 | 6.76 | 6.52 | 6.60 | 53,763 | 6.60 |
| 5/15/2025 | 6.94 | 7.07 | 6.53 | 6.61 | 110,641 | 6.61 |
| 5/14/2025 | 6.40 | 7.07 | 6.39 | 6.96 | 142,253 | 6.96 |
| 5/13/2025 | 6.02 | 6.29 | 6.02 | 6.20 | 84,988 | 6.20 |
| 5/12/2025 | 6.04 | 6.10 | 5.82 | 5.93 | 86,309 | 5.93 |