Kolibri Global Energy Inc. - Common stock (KGEI)
5.8700
-0.0700 (-1.18%)
NASDAQ· Last Trade: May 25th, 9:49 AM EDT
Historical Prices For Kolibri Global Energy Inc. - Common stock (KGEI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 5.93 | 5.93 | 5.79 | 5.87 | 175,407 | 5.87 |
| 5/21/2026 | 6.29 | 6.35 | 5.94 | 5.94 | 186,137 | 5.94 |
| 5/20/2026 | 6.34 | 6.42 | 6.17 | 6.24 | 311,044 | 6.24 |
| 5/19/2026 | 6.31 | 6.61 | 6.24 | 6.39 | 282,256 | 6.39 |
| 5/18/2026 | 6.06 | 6.51 | 5.97 | 6.50 | 358,466 | 6.50 |
| 5/15/2026 | 5.52 | 6.13 | 5.45 | 6.11 | 443,423 | 6.11 |
| 5/14/2026 | 5.25 | 5.47 | 5.13 | 5.45 | 97,507 | 5.45 |
| 5/13/2026 | 5.40 | 5.48 | 5.21 | 5.25 | 142,844 | 5.25 |
| 5/12/2026 | 5.41 | 5.45 | 5.26 | 5.40 | 164,374 | 5.40 |
| 5/11/2026 | 5.20 | 5.41 | 5.20 | 5.37 | 117,076 | 5.37 |
| 5/08/2026 | 5.25 | 5.27 | 5.12 | 5.12 | 94,592 | 5.12 |
| 5/07/2026 | 5.18 | 5.31 | 5.04 | 5.25 | 203,657 | 5.25 |
| 5/06/2026 | 5.58 | 5.58 | 5.23 | 5.26 | 307,537 | 5.26 |
| 5/05/2026 | 5.79 | 5.84 | 5.65 | 5.70 | 133,091 | 5.70 |
| 5/04/2026 | 5.80 | 5.91 | 5.69 | 5.74 | 181,211 | 5.74 |
| 5/01/2026 | 5.72 | 5.87 | 5.62 | 5.83 | 222,227 | 5.83 |
| 4/30/2026 | 5.65 | 5.86 | 5.56 | 5.74 | 225,545 | 5.74 |
| 4/29/2026 | 5.63 | 5.84 | 5.53 | 5.80 | 246,573 | 5.80 |
| 4/28/2026 | 5.77 | 5.77 | 5.58 | 5.60 | 240,180 | 5.60 |
| 4/27/2026 | 5.50 | 5.80 | 5.45 | 5.65 | 302,369 | 5.65 |
| 4/24/2026 | 5.52 | 5.94 | 5.43 | 5.47 | 1,146,731 | 5.47 |
| 4/23/2026 | 5.41 | 5.78 | 5.35 | 5.57 | 454,080 | 5.57 |
| 4/22/2026 | 5.15 | 5.43 | 5.11 | 5.38 | 161,183 | 5.38 |
| 4/21/2026 | 5.13 | 5.14 | 5.01 | 5.13 | 93,556 | 5.13 |
| 4/20/2026 | 5.05 | 5.11 | 5.01 | 5.08 | 79,134 | 5.08 |
| 4/17/2026 | 5.12 | 5.12 | 4.69 | 4.91 | 323,073 | 4.91 |
| 4/16/2026 | 5.17 | 5.28 | 5.13 | 5.25 | 81,056 | 5.25 |
| 4/15/2026 | 5.07 | 5.20 | 5.04 | 5.15 | 150,212 | 5.15 |
| 4/14/2026 | 5.25 | 5.36 | 4.93 | 4.98 | 131,389 | 4.98 |
| 4/13/2026 | 5.50 | 5.80 | 5.26 | 5.29 | 224,269 | 5.29 |
| 4/10/2026 | 5.01 | 5.09 | 4.91 | 5.04 | 121,616 | 5.04 |
| 4/09/2026 | 5.20 | 5.29 | 4.94 | 5.04 | 118,481 | 5.04 |
| 4/08/2026 | 4.96 | 5.11 | 4.56 | 5.10 | 276,106 | 5.10 |
| 4/07/2026 | 5.36 | 5.54 | 5.33 | 5.39 | 194,187 | 5.39 |
| 4/06/2026 | 5.28 | 5.42 | 5.13 | 5.34 | 123,715 | 5.34 |
| 4/02/2026 | 5.35 | 5.55 | 5.25 | 5.29 | 162,276 | 5.29 |
| 4/01/2026 | 5.46 | 5.46 | 5.01 | 5.08 | 230,400 | 5.08 |
| 3/31/2026 | 5.74 | 5.80 | 5.29 | 5.49 | 235,029 | 5.49 |
| 3/30/2026 | 5.93 | 6.07 | 5.62 | 5.72 | 258,747 | 5.72 |
| 3/27/2026 | 5.60 | 5.93 | 5.58 | 5.88 | 231,619 | 5.88 |
| 3/26/2026 | 5.45 | 5.71 | 5.42 | 5.62 | 116,921 | 5.62 |
| 3/25/2026 | 5.51 | 5.59 | 5.39 | 5.46 | 135,497 | 5.46 |
| 3/24/2026 | 5.00 | 5.60 | 5.00 | 5.57 | 243,622 | 5.57 |
| 3/23/2026 | 5.00 | 5.04 | 4.71 | 5.02 | 316,316 | 5.02 |
| 3/20/2026 | 4.77 | 5.12 | 4.77 | 5.03 | 298,170 | 5.03 |
| 3/19/2026 | 4.48 | 4.99 | 4.48 | 4.75 | 250,505 | 4.75 |
| 3/18/2026 | 4.68 | 4.99 | 4.68 | 4.96 | 129,988 | 4.96 |
| 3/17/2026 | 4.71 | 4.93 | 4.65 | 4.71 | 304,590 | 4.71 |
| 3/16/2026 | 4.84 | 4.84 | 4.59 | 4.70 | 245,695 | 4.70 |
| 3/13/2026 | 5.06 | 5.06 | 4.75 | 4.83 | 172,038 | 4.83 |
| 3/12/2026 | 5.00 | 5.14 | 4.90 | 5.07 | 209,359 | 5.07 |
| 3/11/2026 | 4.61 | 4.97 | 4.61 | 4.96 | 107,351 | 4.96 |
| 3/10/2026 | 4.76 | 4.80 | 4.54 | 4.68 | 318,556 | 4.68 |
| 3/09/2026 | 4.74 | 4.92 | 4.65 | 4.81 | 335,119 | 4.81 |
| 3/06/2026 | 4.70 | 4.82 | 4.53 | 4.63 | 243,365 | 4.63 |
| 3/05/2026 | 4.67 | 4.75 | 4.47 | 4.67 | 346,733 | 4.67 |
| 3/04/2026 | 4.30 | 4.62 | 3.98 | 4.60 | 518,059 | 4.60 |
| 3/03/2026 | 4.15 | 4.38 | 4.00 | 4.30 | 299,085 | 4.30 |
| 3/02/2026 | 4.15 | 4.15 | 3.88 | 4.01 | 241,086 | 4.01 |
| 2/27/2026 | 3.91 | 3.92 | 3.71 | 3.82 | 105,380 | 3.82 |
| 2/26/2026 | 3.86 | 3.90 | 3.73 | 3.79 | 71,891 | 3.79 |
| 2/25/2026 | 4.00 | 4.00 | 3.81 | 3.88 | 88,463 | 3.88 |