Kolibri Global Energy Inc. - Common stock (KGEI)

5.5000
+0.1000 (1.85%)
NASDAQ · Last Trade: Nov 7th, 3:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kolibri Global Energy Inc. - Common stock (KGEI)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20265.555.595.425.50120,7695.50
11/05/20265.875.985.405.40146,4565.40
11/04/20266.256.255.765.81187,3665.81
11/03/20266.526.536.296.3198,4486.31
11/02/20266.897.106.496.51289,4226.51
10/30/20267.147.287.077.1888,4277.18
10/29/20267.177.277.017.13109,8927.13
10/28/20267.087.207.087.17113,1407.17
10/27/20267.257.377.037.04101,3067.04
10/26/20267.207.367.147.30148,4167.30
10/23/20267.077.316.937.28170,3337.28
10/22/20267.067.066.756.91102,0766.91
10/21/20266.857.036.747.02139,0357.02
10/20/20267.117.136.836.85110,6386.85
10/19/20266.857.086.857.00144,3047.00
10/16/20266.627.036.626.97256,5126.97
10/15/20266.376.666.226.62201,4406.62
10/14/20266.506.506.346.39152,7756.39
10/13/20266.566.636.476.52126,6226.52
10/12/20266.516.586.426.4999,0256.49
10/09/20266.436.546.436.45116,7736.45
10/08/20266.596.596.376.4693,8826.46
10/07/20266.406.496.286.35105,9796.35
10/06/20266.506.506.236.3686,9266.36
10/05/20266.306.466.046.42207,2476.42
10/02/20266.056.175.836.16142,0866.16
10/01/20266.296.296.016.12145,7786.12
9/30/20266.266.266.106.18328,5446.18
9/29/20266.316.456.096.13233,3616.13
9/28/20266.586.586.376.43240,6876.43
9/25/20266.576.576.276.35114,8266.35
9/24/20266.576.676.476.5884,8276.58
9/23/20266.666.726.466.47197,2086.47
9/22/20266.676.766.556.58118,3216.58
9/21/20266.886.926.586.70156,4576.70
9/18/20266.756.906.716.82206,6286.82
9/17/20266.836.836.616.70152,0916.70
9/16/20266.936.946.696.85248,7836.85
9/15/20266.606.916.606.88232,3246.88
9/14/20266.696.736.556.57141,7796.57
9/11/20266.456.596.416.56102,7206.56
9/10/20266.836.886.476.53143,3816.53
9/09/20266.456.746.286.72307,3036.72
9/08/20266.276.426.246.36123,1346.36
9/04/20266.216.296.096.1587,1146.15
9/03/20266.606.626.256.28112,3566.28
9/02/20266.226.536.186.41206,7786.41
9/01/20266.156.426.056.22205,4646.22
8/31/20265.976.105.766.03181,1486.03
8/28/20265.855.935.765.8479,6575.84
8/27/20265.735.885.645.85134,6715.85
8/26/20265.785.885.685.73117,7345.73
8/25/20265.935.965.795.80103,2335.80
8/24/20266.046.095.895.98105,9495.98
8/21/20266.086.125.956.09112,9416.09
8/20/20266.166.176.056.09124,2636.09
8/19/20266.096.146.046.04110,4036.04
8/18/20266.126.125.926.09130,0136.09
8/17/20265.836.195.786.04319,5356.04
8/14/20265.705.795.535.77133,0935.77
8/13/20265.515.975.515.60374,0525.60
8/12/20265.335.455.245.4292,2935.42
8/11/20265.195.395.145.33108,2295.33
8/10/20265.125.315.125.21137,1605.21
8/07/20265.105.175.035.09123,7435.09