KGEI - Kolibri Global Energy Inc.
5.8
-0.010 -0.172%
Share volume: 89,749
Last Updated: 05-09-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.81
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.84 | $5.84 | $5.98 | $5.98 | $5.75 | $5.75 | $5.80 | $5.80 | 89,749 | $89,749.00 |
| 05-08-2025 | $6.00 | $6.00 | $6.14 | $6.14 | $5.80 | $5.80 | $5.81 | $5.81 | 98,018 | $98,018.00 |
| 05-07-2025 | $6.49 | $6.49 | $6.50 | $6.50 | $6.00 | $6.00 | $6.00 | $6.00 | 107,015 | $107,015.00 |
| 05-06-2025 | $6.28 | $6.28 | $6.56 | $6.56 | $6.15 | $6.15 | $6.46 | $6.46 | 211,121 | $211,121.00 |
| 05-05-2025 | $6.73 | $6.73 | $6.73 | $6.73 | $6.22 | $6.22 | $6.22 | $6.22 | 114,589 | $114,589.00 |
| 05-02-2025 | $6.86 | $6.86 | $7.08 | $7.08 | $6.74 | $6.74 | $6.80 | $6.80 | 53,991 | $53,991.00 |
| 05-01-2025 | $6.77 | $6.77 | $7.29 | $7.29 | $6.77 | $6.77 | $6.87 | $6.87 | 77,757 | $77,757.00 |
| 04-30-2025 | $6.86 | $6.86 | $6.97 | $6.97 | $6.70 | $6.70 | $6.84 | $6.84 | 75,874 | $75,874.00 |
| 04-29-2025 | $6.73 | $6.73 | $7.17 | $7.17 | $6.73 | $6.73 | $7.00 | $7.00 | 116,307 | $116,307.00 |
| 04-28-2025 | $6.94 | $6.94 | $7.05 | $7.05 | $6.68 | $6.68 | $6.87 | $6.87 | 53,211 | $53,211.00 |
