Kolibri Global Energy Inc. (KGEI)
NASDAQ: KGEI · Real-Time Price · USD
4.020
-0.045 (-1.11%)
At close: Dec 5, 2025, 4:00 PM EST
4.030
+0.010 (0.25%)
After-hours: Dec 5, 2025, 5:01 PM EST
Kolibri Global Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.08 | 4.27 | 4.01 | 4.02 | 4.02 | -1.11% | 123,012 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.01 | 4.07 | 4.07 | -0.61% | 85,597 |
| Dec 3, 2025 | 3.99 | 4.11 | 3.94 | 4.09 | 4.09 | 2.51% | 83,359 |
| Dec 2, 2025 | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | -0.75% | 34,733 |
| Dec 1, 2025 | 4.00 | 4.07 | 3.94 | 4.02 | 4.02 | - | 35,546 |
| Nov 28, 2025 | 4.00 | 4.11 | 4.00 | 4.02 | 4.02 | -0.74% | 46,333 |
| Nov 26, 2025 | 3.87 | 4.08 | 3.83 | 4.05 | 4.05 | 3.85% | 88,542 |
| Nov 25, 2025 | 3.86 | 3.90 | 3.71 | 3.90 | 3.90 | 1.30% | 85,270 |
| Nov 24, 2025 | 3.91 | 3.94 | 3.85 | 3.85 | 3.85 | -2.04% | 36,011 |
| Nov 21, 2025 | 3.87 | 4.04 | 3.87 | 3.93 | 3.93 | 1.03% | 92,533 |
| Nov 20, 2025 | 4.00 | 4.07 | 3.89 | 3.89 | 3.89 | -2.99% | 60,353 |
| Nov 19, 2025 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | -3.84% | 47,502 |
| Nov 18, 2025 | 4.06 | 4.25 | 4.03 | 4.17 | 4.17 | 0.72% | 137,083 |
| Nov 17, 2025 | 3.99 | 4.22 | 3.99 | 4.14 | 4.14 | 3.24% | 53,333 |
| Nov 14, 2025 | 3.87 | 4.10 | 3.87 | 4.01 | 4.01 | 1.01% | 83,055 |
| Nov 13, 2025 | 3.99 | 4.03 | 3.92 | 3.97 | 3.97 | -1.00% | 60,558 |
| Nov 12, 2025 | 4.12 | 4.12 | 3.87 | 4.01 | 4.01 | -4.30% | 127,543 |
| Nov 11, 2025 | 4.26 | 4.26 | 4.16 | 4.19 | 4.19 | -0.95% | 95,990 |
| Nov 10, 2025 | 4.18 | 4.28 | 4.17 | 4.23 | 4.23 | 2.42% | 70,277 |
| Nov 7, 2025 | 4.08 | 4.15 | 4.03 | 4.13 | 4.13 | 0.73% | 75,587 |
| Nov 6, 2025 | 4.17 | 4.21 | 4.08 | 4.10 | 4.10 | -1.91% | 110,601 |
| Nov 5, 2025 | 4.16 | 4.25 | 4.13 | 4.18 | 4.18 | - | 51,522 |
| Nov 4, 2025 | 4.15 | 4.24 | 4.11 | 4.18 | 4.18 | -1.42% | 82,698 |
| Nov 3, 2025 | 4.35 | 4.39 | 4.23 | 4.24 | 4.24 | -2.97% | 69,272 |
| Oct 31, 2025 | 4.38 | 4.46 | 4.29 | 4.37 | 4.37 | 0.46% | 90,567 |
| Oct 30, 2025 | 4.34 | 4.41 | 4.26 | 4.35 | 4.35 | -1.14% | 40,117 |
| Oct 29, 2025 | 4.36 | 4.56 | 4.31 | 4.40 | 4.40 | 2.09% | 92,731 |
| Oct 28, 2025 | 4.40 | 4.49 | 4.31 | 4.31 | 4.31 | -2.49% | 57,757 |
| Oct 27, 2025 | 4.61 | 4.61 | 4.42 | 4.42 | 4.42 | -4.12% | 53,117 |
| Oct 24, 2025 | 4.56 | 4.80 | 4.56 | 4.61 | 4.61 | 1.77% | 53,150 |
| Oct 23, 2025 | 4.40 | 4.54 | 4.40 | 4.53 | 4.53 | 2.95% | 28,178 |
| Oct 22, 2025 | 4.50 | 4.57 | 4.29 | 4.40 | 4.40 | -1.12% | 46,890 |
| Oct 21, 2025 | 4.50 | 4.52 | 4.41 | 4.45 | 4.45 | -1.33% | 64,054 |
| Oct 20, 2025 | 4.76 | 4.92 | 4.49 | 4.51 | 4.51 | -7.20% | 91,277 |
| Oct 17, 2025 | 4.95 | 4.99 | 4.83 | 4.86 | 4.86 | -2.21% | 61,786 |
| Oct 16, 2025 | 5.15 | 5.22 | 4.93 | 4.97 | 4.97 | -3.68% | 66,481 |
| Oct 15, 2025 | 5.13 | 5.19 | 5.11 | 5.16 | 5.16 | 0.39% | 41,361 |
| Oct 14, 2025 | 5.11 | 5.26 | 5.11 | 5.14 | 5.14 | -0.58% | 52,228 |
| Oct 13, 2025 | 5.21 | 5.35 | 5.13 | 5.17 | 5.17 | -0.19% | 40,475 |
| Oct 10, 2025 | 5.41 | 5.44 | 5.17 | 5.18 | 5.18 | -5.47% | 97,668 |
| Oct 9, 2025 | 5.59 | 5.67 | 5.45 | 5.48 | 5.48 | -1.97% | 47,441 |
| Oct 8, 2025 | 5.65 | 5.70 | 5.47 | 5.59 | 5.59 | -0.36% | 128,744 |
| Oct 7, 2025 | 5.40 | 5.64 | 5.27 | 5.61 | 5.61 | 3.70% | 141,835 |
| Oct 6, 2025 | 5.47 | 5.69 | 5.15 | 5.41 | 5.41 | -4.08% | 224,889 |
| Oct 3, 2025 | 5.50 | 5.73 | 5.50 | 5.64 | 5.64 | 2.92% | 45,640 |
| Oct 2, 2025 | 5.50 | 5.52 | 5.36 | 5.48 | 5.48 | -0.36% | 94,179 |
| 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% | 88,080 |
| 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% | 55,179 |