NASDAQ : KGEI
Kolibri Global Energy Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 7.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 254.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kolibri Global Energy Inc. (KGEI) closed at 6.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.89 | 7.1 | 6.49 | 6.51 | 290,117 | -9.33% |
| 2026-10-30 | 7.14 | 7.28 | 7.072 | 7.18 | 88,426 | +0.70% |
| 2026-10-29 | 7.17 | 7.27 | 7.01 | 7.13 | 109,893 | -0.56% |
| 2026-10-28 | 7.08 | 7.2 | 7.08 | 7.17 | 113,140 | +1.85% |
| 2026-10-27 | 7.25 | 7.375 | 7.03 | 7.04 | 101,305 | -3.56% |
| 2026-10-26 | 7.2 | 7.355 | 7.14 | 7.3 | 148,417 | +0.27% |
| 2026-10-23 | 7.07 | 7.31 | 6.93 | 7.28 | 170,333 | +5.35% |
| 2026-10-22 | 7.06 | 7.06 | 6.75 | 6.91 | 102,217 | -1.57% |
| 2026-10-21 | 6.85 | 7.03 | 6.74 | 7.02 | 139,035 | +2.48% |
| 2026-10-20 | 7.11 | 7.13 | 6.825 | 6.85 | 110,638 | -2.14% |
| 2026-10-19 | 6.848 | 7.084 | 6.848 | 7 | 144,306 | +0.43% |
| 2026-10-16 | 6.62 | 7.03 | 6.62 | 6.97 | 256,511 | +5.29% |
| 2026-10-15 | 6.37 | 6.66 | 6.221 | 6.62 | 201,440 | +3.60% |
| 2026-10-14 | 6.5 | 6.5 | 6.34 | 6.39 | 152,775 | -1.99% |
| 2026-10-13 | 6.56 | 6.625 | 6.47 | 6.52 | 126,621 | +0.46% |
| 2026-10-12 | 6.51 | 6.576 | 6.425 | 6.49 | 99,025 | +0.62% |
| 2026-10-09 | 6.43 | 6.54 | 6.43 | 6.45 | 116,773 | -0.15% |
| 2026-10-08 | 6.59 | 6.59 | 6.37 | 6.46 | 93,882 | +1.73% |
| 2026-10-07 | 6.4 | 6.49 | 6.28 | 6.35 | 105,979 | -0.16% |
| 2026-10-06 | 6.5 | 6.5 | 6.23 | 6.36 | 86,926 | -0.93% |
| 2026-10-05 | 6.3 | 6.462 | 6.04 | 6.42 | 207,249 | +4.22% |
| 2026-10-02 | 6.05 | 6.175 | 5.83 | 6.16 | 142,086 | +0.65% |
| 2026-10-01 | 6.29 | 6.29 | 6.01 | 6.12 | 145,777 | -0.97% |
| 2026-09-30 | 6.26 | 6.26 | 6.1 | 6.18 | 328,544 | +0.82% |
| 2026-09-29 | 6.31 | 6.45 | 6.09 | 6.13 | 233,361 | -4.67% |
| 2026-09-28 | 6.58 | 6.58 | 6.37 | 6.43 | 240,687 | +1.26% |
| 2026-09-25 | 6.57 | 6.57 | 6.27 | 6.35 | 114,826 | -3.50% |
| 2026-09-24 | 6.57 | 6.665 | 6.47 | 6.58 | 84,826 | +1.70% |
| 2026-09-23 | 6.66 | 6.72 | 6.465 | 6.47 | 197,208 | -1.75% |
| 2026-09-22 | 6.67 | 6.76 | 6.55 | 6.585 | 118,325 | -1.72% |
| 2026-09-21 | 6.88 | 6.92 | 6.58 | 6.7 | 156,492 | -1.76% |
| 2026-09-18 | 6.75 | 6.9 | 6.71 | 6.82 | 206,628 | +1.79% |
| 2026-09-17 | 6.83 | 6.83 | 6.61 | 6.7 | 152,091 | -2.19% |
| 2026-09-16 | 6.93 | 6.94 | 6.69 | 6.85 | 248,782 | -0.44% |
| 2026-09-15 | 6.6 | 6.91 | 6.6 | 6.88 | 232,574 | +4.72% |
| 2026-09-14 | 6.69 | 6.73 | 6.55 | 6.57 | 141,780 | +0.15% |
| 2026-09-11 | 6.45 | 6.59 | 6.41 | 6.56 | 102,720 | +0.46% |
| 2026-09-10 | 6.83 | 6.879 | 6.47 | 6.53 | 143,382 | -2.83% |
| 2026-09-09 | 6.45 | 6.735 | 6.28 | 6.72 | 308,027 | +5.66% |
| 2026-09-08 | 6.27 | 6.425 | 6.24 | 6.36 | 123,134 | +3.41% |
| 2026-09-04 | 6.21 | 6.29 | 6.09 | 6.15 | 87,014 | -2.07% |
| 2026-09-03 | 6.6 | 6.62 | 6.25 | 6.28 | 112,355 | -2.03% |
| 2026-09-02 | 6.22 | 6.53 | 6.18 | 6.41 | 206,778 | +3.05% |
| 2026-09-01 | 6.15 | 6.42 | 6.05 | 6.22 | 205,464 | +3.15% |
| 2026-08-31 | 5.97 | 6.1 | 5.76 | 6.03 | 181,148 | +3.25% |
| 2026-08-28 | 5.85 | 5.93 | 5.765 | 5.84 | 79,655 | -0.17% |
| 2026-08-27 | 5.73 | 5.88 | 5.64 | 5.85 | 134,670 | +2.09% |
| 2026-08-26 | 5.78 | 5.88 | 5.685 | 5.73 | 117,735 | -1.21% |
| 2026-08-25 | 5.93 | 5.955 | 5.79 | 5.8 | 103,233 | -3.01% |
| 2026-08-24 | 6.04 | 6.09 | 5.89 | 5.98 | 105,950 | -1.81% |
| 2026-08-21 | 6.08 | 6.12 | 5.949 | 6.09 | 112,941 | +0.00% |
| 2026-08-20 | 6.16 | 6.17 | 6.05 | 6.09 | 124,262 | +0.83% |
| 2026-08-19 | 6.09 | 6.137 | 6.04 | 6.04 | 110,403 | -0.82% |
| 2026-08-18 | 6.12 | 6.12 | 5.92 | 6.09 | 130,014 | +0.83% |
| 2026-08-17 | 5.83 | 6.19 | 5.78 | 6.04 | 319,536 | +4.68% |
| 2026-08-14 | 5.7 | 5.79 | 5.53 | 5.77 | 133,093 | +3.04% |
| 2026-08-13 | 5.51 | 5.97 | 5.51 | 5.6 | 374,053 | +3.32% |
| 2026-08-12 | 5.33 | 5.45 | 5.245 | 5.42 | 92,293 | +1.69% |
| 2026-08-11 | 5.19 | 5.395 | 5.14 | 5.33 | 108,228 | +2.30% |
| 2026-08-10 | 5.12 | 5.31 | 5.12 | 5.21 | 137,159 | +2.36% |
| 2026-08-07 | 5.1 | 5.165 | 5.03 | 5.09 | 123,742 | -0.20% |
| 2026-08-06 | 4.97 | 5.17 | 4.915 | 5.1 | 96,806 | +5.37% |
| 2026-08-05 | 5.16 | 5.265 | 4.84 | 4.84 | 173,798 | -5.84% |
| 2026-08-04 | 5.23 | 5.23 | 5.02 | 5.14 | 124,088 | -3.75% |
| 2026-08-03 | 5.11 | 5.39 | 5.065 | 5.34 | 192,769 | +2.89% |
| 2026-07-31 | 5.05 | 5.2 | 5.04 | 5.19 | 103,410 | +2.47% |
| 2026-07-30 | 5.09 | 5.11 | 4.97 | 5.065 | 83,150 | -1.65% |
| 2026-07-29 | 5.05 | 5.185 | 4.96 | 5.15 | 110,091 | +5.97% |
| 2026-07-28 | 5.02 | 5.07 | 4.85 | 4.86 | 130,978 | -3.57% |
| 2026-07-27 | 5.14 | 5.2 | 5 | 5.04 | 153,704 | -5.08% |
| 2026-07-24 | 5.4 | 5.44 | 5.3 | 5.31 | 140,802 | -1.67% |
| 2026-07-23 | 5.44 | 5.46 | 5.344 | 5.4 | 212,068 | +2.08% |
| 2026-07-22 | 5.28 | 5.5 | 5.21 | 5.29 | 135,333 | +0.95% |
| 2026-07-21 | 5.23 | 5.27 | 5.1 | 5.24 | 127,893 | +0.38% |
| 2026-07-20 | 5.22 | 5.305 | 5.08 | 5.22 | 77,125 | -0.19% |
| 2026-07-17 | 5.13 | 5.26 | 5.04 | 5.23 | 110,029 | +3.16% |
| 2026-07-16 | 5.1 | 5.25 | 5.07 | 5.07 | 73,504 | -0.78% |
| 2026-07-15 | 5.27 | 5.29 | 5.03 | 5.11 | 96,496 | -3.77% |
| 2026-07-14 | 5.18 | 5.32 | 5.18 | 5.31 | 97,475 | +3.91% |
| 2026-07-13 | 4.98 | 5.16 | 4.86 | 5.11 | 108,985 | +4.71% |
| 2026-07-10 | 5.12 | 5.125 | 4.83 | 4.88 | 131,224 | -5.24% |
| 2026-07-09 | 5.14 | 5.31 | 5.1 | 5.15 | 201,436 | +0.00% |
| 2026-07-08 | 4.97 | 5.24 | 4.97 | 5.15 | 174,650 | +5.75% |
| 2026-07-07 | 4.72 | 4.925 | 4.72 | 4.87 | 160,542 | +3.84% |
| 2026-07-06 | 4.675 | 4.76 | 4.63 | 4.69 | 147,260 | +1.08% |
| 2026-07-02 | 4.65 | 4.826 | 4.61 | 4.64 | 272,664 | +0.00% |
| 2026-07-01 | 4.99 | 5.077 | 4.625 | 4.64 | 209,498 | -6.83% |
| 2026-06-30 | 4.88 | 5.062 | 4.775 | 4.98 | 297,217 | +3.53% |
| 2026-06-29 | 4.56 | 4.93 | 4.55 | 4.81 | 278,956 | +5.02% |
| 2026-06-26 | 4.51 | 4.66 | 4.5 | 4.58 | 588,352 | +0.44% |
| 2026-06-25 | 4.57 | 4.63 | 4.47 | 4.56 | 214,402 | -0.22% |
| 2026-06-24 | 4.88 | 4.935 | 4.52 | 4.57 | 194,839 | -7.86% |
| 2026-06-23 | 4.84 | 4.99 | 4.81 | 4.96 | 181,696 | +3.77% |
| 2026-06-22 | 4.9 | 5.03 | 4.68 | 4.78 | 392,992 | -2.45% |
| 2026-06-18 | 5.06 | 5.07 | 4.75 | 4.9 | 239,518 | -3.54% |
| 2026-06-17 | 4.98 | 5.16 | 4.93 | 5.08 | 228,911 | +2.21% |
| 2026-06-16 | 4.93 | 4.97 | 4.817 | 4.97 | 248,906 | +0.00% |
| 2026-06-15 | 5.14 | 5.18 | 4.86 | 4.97 | 400,603 | -7.28% |
| 2026-06-12 | 5.36 | 5.52 | 5.19 | 5.36 | 201,502 | +0.19% |
| 2026-06-11 | 5.8 | 5.865 | 5.325 | 5.35 | 268,147 | -3.43% |
| 2026-06-10 | 5.29 | 5.62 | 5.27 | 5.54 | 224,993 | +5.32% |
| 2026-06-09 | 5.44 | 5.465 | 5.16 | 5.26 | 138,565 | -3.84% |
| 2026-06-08 | 5.41 | 5.57 | 5.36 | 5.47 | 112,248 | +2.05% |
| 2026-06-05 | 5.67 | 5.677 | 5.33 | 5.36 | 123,180 | -5.30% |
| 2026-06-04 | 5.54 | 5.73 | 5.486 | 5.66 | 133,054 | +0.71% |
| 2026-06-03 | 5.5 | 5.64 | 5.44 | 5.62 | 234,053 | +2.74% |
| 2026-06-02 | 5.34 | 5.49 | 5.33 | 5.47 | 116,341 | +1.48% |
| 2026-06-01 | 5.14 | 5.5 | 5.14 | 5.39 | 256,064 | +5.27% |
| 2026-05-29 | 5.19 | 5.19 | 5.03 | 5.12 | 182,987 | -1.92% |
| 2026-05-28 | 5.08 | 5.24 | 5.07 | 5.22 | 290,550 | +3.57% |
| 2026-05-27 | 5.3 | 5.315 | 4.985 | 5.04 | 385,568 | -6.49% |
| 2026-05-26 | 5.8 | 5.8 | 5.3 | 5.39 | 433,797 | -8.18% |
| 2026-05-22 | 5.93 | 5.93 | 5.79 | 5.87 | 175,407 | -1.18% |
| 2026-05-21 | 6.29 | 6.35 | 5.94 | 5.94 | 186,137 | -4.81% |
| 2026-05-20 | 6.22 | 6.42 | 6.17 | 6.24 | 311,044 | -2.35% |
| 2026-05-19 | 6.31 | 6.61 | 6.24 | 6.39 | 282,254 | -1.69% |
| 2026-05-18 | 6.06 | 6.51 | 5.97 | 6.5 | 358,465 | +6.38% |
| 2026-05-15 | 5.52 | 6.13 | 5.45 | 6.11 | 443,421 | +12.11% |
| 2026-05-14 | 5.25 | 5.47 | 5.132 | 5.45 | 97,507 | +3.81% |
| 2026-05-13 | 5.4 | 5.48 | 5.21 | 5.25 | 142,893 | -2.78% |