Get the Stockscreener App
5.19
1.60%
-0.12
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 August 21, 2025, is $5.19.
- 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 $5.19 now.
- The 52-week high stock price for KGEI is $9.89, representing a 90.56% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for KGEI is $2.85, indicating a -45.09% decrease from the current share price, occurred on September 10, 2024.
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 |
|---|---|---|---|---|---|
| Aug 21, 2025 | $5.33 | $5.19 | $0.14 | 31,639.0 | -2.26% |
| Aug 20, 2025 | $5.52 | $5.28 | $0.24 | 180,283.0 | -2.75% |
| Aug 19, 2025 | $5.66 | $5.45 | $0.2123 | 89,494.0 | -3.36% |
| Aug 18, 2025 | $5.71 | $5.60 | $0.105 | 90,796.0 | -0.70% |
| Aug 15, 2025 | $5.72 | $5.64 | $0.075 | 88,909.0 | +0.71% |
| Aug 14, 2025 | $5.75 | $5.64 | $0.1093 | 71,843.0 | -1.05% |
| Aug 13, 2025 | $6.07 | $5.69 | $0.38 | 119,283.0 | -4.67% |
| Aug 12, 2025 | $5.99 | $5.65 | $0.34 | 213,107.0 | +3.81% |
| Aug 11, 2025 | $6.13 | $5.65 | $0.4845 | 105,566.0 | -4.79% |
| Aug 08, 2025 | $6.21 | $6.04 | $0.17 | 93,192.0 | +0.00% |
| Aug 07, 2025 | $6.18 | $5.93 | $0.25 | 102,223.0 | +3.24% |
| Aug 06, 2025 | $6.00 | $5.77 | $0.225 | 95,058.0 | +2.09% |
| Aug 05, 2025 | $6.02 | $5.71 | $0.31 | 173,973.0 | +0.00% |
| Aug 04, 2025 | $5.86 | $5.70 | $0.16 | 85,449.0 | -2.38% |
| Aug 01, 2025 | $6.13 | $5.83 | $0.30 | 181,805.0 | -4.07% |
| Jul 31, 2025 | $6.34 | $6.09 | $0.25 | 88,330.0 | -1.13% |
| Jul 30, 2025 | $6.39 | $6.09 | $0.295 | 139,256.0 | -2.51% |
| Jul 29, 2025 | $6.40 | $6.16 | $0.24 | 121,887.0 | +3.24% |
| Jul 28, 2025 | $6.19 | $6.01 | $0.18 | 124,718.0 | +1.48% |
| Jul 25, 2025 | $6.25 | $6.07 | $0.18 | 59,478.0 | -2.25% |
| Jul 24, 2025 | $6.33 | $6.18 | $0.145 | 90,875.0 | -0.16% |
| Jul 23, 2025 | $6.24 | $6.05 | $0.19 | 93,279.0 | +5.95% |
| Jul 22, 2025 | $5.98 | $5.74 | $0.24 | 186,826.0 | +2.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $6.21 | $5.19 | $1.02 | 1,722,620.0 | -15.47% |
| 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% |
Kolibri Global Energy Inc Stock (KGEI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.34 | $3.28 | $1.06 | 406,790.0 | -12.79% |
| Nov, 2023 | $4.67 | $3.95 | $0.7197 | 395,807.0 | +0.47% |
| Oct, 2023 | $4.93 | $4.00 | $0.93 | 255,701.0 | +0.00% |
0.73%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):