Get the Stockscreener App
5.36
5.30%
-0.30
After Hours:
5.36
Kolibri Global Energy Inc Stock (KGEI) Price History
The historical daily chart and data for Kolibri Global Energy Inc stock (KGEI), show that the latest closing stock price as of June 05, 2026, is $5.36.
- Kolibri Global Energy Inc all-time high stock price is $9.89, occurred on February 18, 2025.
- The lowest Kolibri Global Energy Inc stock price recorded was $0.00 on March 12, 2024. Since then, Kolibri Global Energy Inc's stock price has risen over to $5.36 now.
- The 52-week high stock price for KGEI is $8.27, representing a 54.29% increase from the current share price, occurred on July 01, 2025.
- The 52-week low stock price for KGEI is $3.35, indicating a -37.50% decrease from the current share price, occurred on January 08, 2026.
The table below shows more information about KGEI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2026 | $5.68 | $5.33 | $0.3465 | 122,780.0 | -5.30% |
| Jun 04, 2026 | $5.73 | $5.49 | $0.244 | 132,954.0 | +0.71% |
| Jun 03, 2026 | $5.64 | $5.44 | $0.20 | 233,853.0 | +2.74% |
| Jun 02, 2026 | $5.49 | $5.33 | $0.16 | 115,641.0 | +1.48% |
| Jun 01, 2026 | $5.50 | $5.14 | $0.36 | 255,529.0 | +5.27% |
| May 29, 2026 | $5.19 | $5.03 | $0.16 | 181,706.0 | -1.92% |
| May 28, 2026 | $5.24 | $5.07 | $0.17 | 289,830.0 | +3.57% |
| May 27, 2026 | $5.32 | $4.99 | $0.33 | 383,865.0 | -6.49% |
| May 26, 2026 | $5.80 | $5.30 | $0.50 | 432,500.0 | -8.18% |
| May 22, 2026 | $5.93 | $5.79 | $0.14 | 175,007.0 | -1.18% |
| May 21, 2026 | $6.35 | $5.94 | $0.41 | 183,637.0 | -4.81% |
| May 20, 2026 | $6.42 | $6.17 | $0.25 | 310,044.0 | -2.35% |
| May 19, 2026 | $6.61 | $6.24 | $0.37 | 280,154.0 | -1.69% |
| May 18, 2026 | $6.51 | $5.97 | $0.54 | 358,426.0 | +6.38% |
| May 15, 2026 | $6.13 | $5.45 | $0.68 | 440,531.0 | +12.11% |
| May 14, 2026 | $5.47 | $5.13 | $0.3379 | 96,507.0 | +3.81% |
| May 13, 2026 | $5.48 | $5.21 | $0.27 | 141,533.0 | -2.78% |
| May 12, 2026 | $5.45 | $5.26 | $0.185 | 163,671.0 | +0.56% |
| May 11, 2026 | $5.41 | $5.20 | $0.21 | 114,777.0 | +4.88% |
| May 08, 2026 | $5.27 | $5.12 | $0.15 | 93,891.0 | -2.48% |
| May 07, 2026 | $5.31 | $5.04 | $0.268 | 200,396.0 | -0.19% |
Kolibri Global Energy Inc Stock (KGEI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kolibri Global Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KGEI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kolibri Global Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kolibri Global Energy Inc Stock (KGEI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $5.73 | $5.14 | $0.59 | 983,537.0 | +4.69% |
| May, 2026 | $6.61 | $4.99 | $1.62 | 4,682,537.0 | -10.80% |
| Apr, 2026 | $5.94 | $4.56 | $1.38 | 5,041,206.0 | +4.55% |
| Mar, 2026 | $6.07 | $3.88 | $2.19 | 5,518,006.0 | +43.72% |
| Feb, 2026 | $4.11 | $3.57 | $0.54 | 2,496,330.0 | -5.21% |
| Jan, 2026 | $4.04 | $3.35 | $0.69 | 2,044,539.0 | +2.54% |
Kolibri Global Energy Inc Stock (KGEI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.27 | $3.69 | $0.58 | 1,782,295.0 | +0.50% |
| Nov, 2025 | $4.39 | $3.71 | $0.68 | 1,471,709.0 | -8.01% |
| Oct, 2025 | $5.73 | $4.25 | $1.48 | 1,728,312.0 | -21.26% |
| Sep, 2025 | $6.24 | $5.03 | $1.21 | 2,484,576.0 | -1.60% |
| Aug, 2025 | $6.21 | $5.18 | $1.03 | 2,173,791.0 | -8.14% |
| Jul, 2025 | $8.27 | $5.55 | $2.72 | 5,368,807.0 | -10.36% |
| Jun, 2025 | $7.72 | $6.54 | $1.18 | 7,674,039.0 | -5.91% |
| May, 2025 | $7.45 | $5.75 | $1.70 | 2,127,685.0 | +6.43% |
| Apr, 2025 | $9.31 | $6.22 | $3.09 | 1,868,548.0 | -18.47% |
| Mar, 2025 | $9.00 | $6.57 | $2.43 | 2,717,024.0 | +10.39% |
| Feb, 2025 | $9.89 | $7.00 | $2.89 | 3,060,939.0 | +1.06% |
| Jan, 2025 | $7.80 | $5.08 | $2.72 | 2,168,503.0 | +41.35% |
Kolibri Global Energy Inc Stock (KGEI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.84 | $4.10 | $1.74 | 591,235.0 | +28.00% |
| Nov, 2024 | $4.27 | $2.91 | $1.36 | 364,608.0 | +30.77% |
| Oct, 2024 | $3.55 | $3.08 | $0.47 | 160,603.0 | +1.56% |
| Sep, 2024 | $3.47 | $2.85 | $0.62 | 134,013.0 | +4.92% |
| Aug, 2024 | $3.43 | $2.90 | $0.53 | 123,633.0 | -7.58% |
| Jul, 2024 | $3.65 | $3.04 | $0.61 | 303,050.0 | -7.56% |
| Jun, 2024 | $3.66 | $3.25 | $0.4102 | 404,274.0 | +0.71% |
| May, 2024 | $3.59 | $3.00 | $0.59 | 189,193.0 | +11.48% |
| Apr, 2024 | $3.67 | $2.86 | $0.81 | 535,965.0 | +1.60% |
| Mar, 2024 | $3.85 | $3.05 | $0.80 | 185,852.0 | -6.57% |
| Feb, 2024 | $3.36 | $2.84 | $0.5157 | 167,482.0 | +5.02% |
| Jan, 2024 | $3.92 | $3.08 | $0.84 | 207,349.0 | -14.93% |
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):