Kolibri Global Energy Inc. - Common stock (KGEI)
4.3700
+0.0200 (0.46%)
NASDAQ · Last Trade: Oct 31st, 6:04 PM EDT
Historical Prices For Kolibri Global Energy Inc. - Common stock (KGEI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2025 | 4.34 | 4.41 | 4.25 | 4.35 | 40,117 | 4.35 |
| 10/29/2025 | 4.36 | 4.56 | 4.31 | 4.40 | 92,731 | 4.40 |
| 10/28/2025 | 4.40 | 4.49 | 4.31 | 4.31 | 57,757 | 4.31 |
| 10/27/2025 | 4.61 | 4.61 | 4.42 | 4.42 | 53,117 | 4.42 |
| 10/24/2025 | 4.56 | 4.80 | 4.56 | 4.61 | 53,150 | 4.61 |
| 10/23/2025 | 4.40 | 4.54 | 4.40 | 4.53 | 28,177 | 4.53 |
| 10/22/2025 | 4.50 | 4.57 | 4.29 | 4.40 | 46,890 | 4.40 |
| 10/21/2025 | 4.50 | 4.52 | 4.41 | 4.45 | 63,854 | 4.45 |
| 10/20/2025 | 4.76 | 4.92 | 4.49 | 4.51 | 91,277 | 4.51 |
| 10/17/2025 | 4.95 | 4.99 | 4.83 | 4.86 | 61,786 | 4.86 |
| 10/16/2025 | 5.15 | 5.21 | 4.93 | 4.97 | 66,461 | 4.97 |
| 10/15/2025 | 5.13 | 5.19 | 5.11 | 5.16 | 41,361 | 5.16 |
| 10/14/2025 | 5.11 | 5.26 | 5.11 | 5.14 | 52,228 | 5.14 |
| 10/13/2025 | 5.21 | 5.35 | 5.13 | 5.17 | 40,475 | 5.17 |
| 10/10/2025 | 5.41 | 5.43 | 5.17 | 5.18 | 97,668 | 5.18 |
| 10/09/2025 | 5.59 | 5.67 | 5.45 | 5.48 | 47,441 | 5.48 |
| 10/08/2025 | 5.65 | 5.70 | 5.47 | 5.59 | 128,744 | 5.59 |
| 10/07/2025 | 5.40 | 5.64 | 5.27 | 5.61 | 141,835 | 5.61 |
| 10/06/2025 | 5.47 | 5.69 | 5.15 | 5.41 | 224,889 | 5.41 |
| 10/03/2025 | 5.50 | 5.73 | 5.50 | 5.64 | 45,640 | 5.64 |
| 10/02/2025 | 5.50 | 5.52 | 5.36 | 5.48 | 94,179 | 5.48 |
| 10/01/2025 | 5.44 | 5.55 | 5.43 | 5.50 | 71,938 | 5.50 |
| 9/30/2025 | 5.58 | 5.61 | 5.41 | 5.55 | 88,080 | 5.55 |
| 9/29/2025 | 5.78 | 5.87 | 5.65 | 5.65 | 56,427 | 5.65 |
| 9/26/2025 | 5.66 | 5.81 | 5.66 | 5.78 | 60,699 | 5.78 |
| 9/25/2025 | 5.75 | 5.75 | 5.64 | 5.67 | 55,826 | 5.67 |
| 9/24/2025 | 5.76 | 5.85 | 5.62 | 5.76 | 79,712 | 5.76 |
| 9/23/2025 | 5.70 | 5.90 | 5.70 | 5.74 | 90,800 | 5.74 |
| 9/22/2025 | 5.46 | 5.71 | 5.45 | 5.68 | 114,958 | 5.68 |
| 9/19/2025 | 5.75 | 5.82 | 5.49 | 5.52 | 737,394 | 5.52 |
| 9/18/2025 | 5.79 | 5.80 | 5.63 | 5.73 | 131,864 | 5.73 |
| 9/17/2025 | 5.83 | 6.24 | 5.81 | 5.83 | 180,646 | 5.83 |
| 9/16/2025 | 5.47 | 5.88 | 5.47 | 5.85 | 117,342 | 5.85 |
| 9/15/2025 | 5.43 | 5.55 | 5.36 | 5.46 | 73,456 | 5.46 |
| 9/12/2025 | 5.46 | 5.46 | 5.35 | 5.38 | 85,605 | 5.38 |
| 9/11/2025 | 5.36 | 5.44 | 5.31 | 5.43 | 56,408 | 5.43 |
| 9/10/2025 | 5.27 | 5.45 | 5.27 | 5.39 | 71,890 | 5.39 |
| 9/09/2025 | 5.18 | 5.37 | 5.16 | 5.30 | 113,227 | 5.30 |
| 9/08/2025 | 5.24 | 5.29 | 5.03 | 5.15 | 80,783 | 5.15 |
| 9/05/2025 | 5.35 | 5.39 | 5.17 | 5.22 | 125,762 | 5.22 |
| 9/04/2025 | 5.40 | 5.47 | 5.34 | 5.38 | 49,857 | 5.38 |
| 9/03/2025 | 5.47 | 5.47 | 5.33 | 5.40 | 52,634 | 5.40 |
| 9/02/2025 | 5.64 | 5.65 | 5.48 | 5.54 | 63,042 | 5.54 |
| 8/29/2025 | 5.65 | 5.65 | 5.55 | 5.64 | 39,513 | 5.64 |
| 8/28/2025 | 5.54 | 5.68 | 5.49 | 5.63 | 47,522 | 5.63 |
| 8/27/2025 | 5.44 | 5.55 | 5.44 | 5.54 | 45,434 | 5.54 |
| 8/26/2025 | 5.45 | 5.46 | 5.32 | 5.45 | 47,527 | 5.45 |
| 8/25/2025 | 5.58 | 5.58 | 5.44 | 5.48 | 69,409 | 5.48 |
| 8/22/2025 | 5.23 | 5.60 | 5.23 | 5.59 | 131,032 | 5.59 |
| 8/21/2025 | 5.29 | 5.35 | 5.18 | 5.22 | 105,436 | 5.22 |
| 8/20/2025 | 5.49 | 5.52 | 5.28 | 5.31 | 180,283 | 5.31 |
| 8/19/2025 | 5.61 | 5.66 | 5.45 | 5.46 | 89,844 | 5.46 |
| 8/18/2025 | 5.65 | 5.71 | 5.60 | 5.65 | 90,826 | 5.65 |
| 8/15/2025 | 5.67 | 5.72 | 5.64 | 5.69 | 88,909 | 5.69 |
| 8/14/2025 | 5.70 | 5.75 | 5.64 | 5.65 | 71,843 | 5.65 |
| 8/13/2025 | 6.07 | 6.07 | 5.69 | 5.71 | 119,283 | 5.71 |
| 8/12/2025 | 5.72 | 5.99 | 5.65 | 5.99 | 213,107 | 5.99 |
| 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 |