MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KGEI — Kolibri Global Energy Inc. Common Stock
NasdaqKolibri Global Energy Inc. Common Stock
$6.42
+0.26(+4.22%)
- O
- 6.30
- H
- 6.46
- L
- 6.04
- V
- 207.25K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.42
Period Return-7.23%
Period High$8.27
Period Low$3.35
Avg Daily Volume166.3K
Total Trading Days365
KGEI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.30 | $6.46 | $6.04 | $6.42 | +$0.26 | +4.22% | 207,245 | $6.38 | $6.04 $6.46 |
| Oct 2, 2026 | $6.05 | $6.18 | $5.83 | $6.16 | +$0.04 | +0.65% | 142,086 | $6.06 | $5.83 $6.18 |
| Oct 1, 2026 | $6.29 | $6.29 | $6.01 | $6.12 | $-0.06 | -0.97% | 145,778 | $6.14 | $6.01 $6.29 |
| Sep 30, 2026 | $6.26 | $6.26 | $6.10 | $6.18 | +$0.05 | +0.82% | 328,545 | $6.19 | $6.10 $6.26 |
| Sep 29, 2026 | $6.31 | $6.45 | $6.09 | $6.13 | $-0.30 | -4.67% | 233,361 | $6.21 | $6.09 $6.45 |
| Sep 28, 2026 | $6.58 | $6.58 | $6.37 | $6.43 | +$0.08 | +1.26% | 240,688 | $6.46 | $6.37 $6.58 |
| Sep 25, 2026 | $6.57 | $6.57 | $6.27 | $6.35 | $-0.23 | -3.50% | 114,826 | $6.34 | $6.27 $6.57 |
| Sep 24, 2026 | $6.57 | $6.67 | $6.47 | $6.58 | +$0.11 | +1.70% | 84,827 | $6.57 | $6.47 $6.67 |
| Sep 23, 2026 | $6.66 | $6.72 | $6.47 | $6.47 | $-0.12 | -1.75% | 197,209 | $6.57 | $6.47 $6.72 |
| Sep 22, 2026 | $6.67 | $6.76 | $6.55 | $6.59 | $-0.12 | -1.72% | 118,325 | $6.65 | $6.55 $6.76 |
| Sep 21, 2026 | $6.88 | $6.92 | $6.58 | $6.70 | $-0.12 | -1.76% | 156,493 | $6.73 | $6.58 $6.92 |
| Sep 18, 2026 | $6.75 | $6.90 | $6.71 | $6.82 | +$0.12 | +1.79% | 206,628 | $6.81 | $6.71 $6.90 |
| Sep 17, 2026 | $6.83 | $6.83 | $6.61 | $6.70 | $-0.15 | -2.19% | 152,092 | $6.68 | $6.61 $6.83 |
| Sep 16, 2026 | $6.93 | $6.94 | $6.69 | $6.85 | $-0.03 | -0.44% | 248,783 | $6.79 | $6.69 $6.94 |
| Sep 15, 2026 | $6.60 | $6.91 | $6.60 | $6.88 | +$0.31 | +4.72% | 231,389 | $6.80 | $6.60 $6.91 |
| Sep 14, 2026 | $6.69 | $6.73 | $6.55 | $6.57 | +$0.01 | +0.15% | 141,676 | $6.64 | $6.55 $6.73 |
| Sep 11, 2026 | $6.45 | $6.59 | $6.41 | $6.56 | +$0.03 | +0.46% | 102,720 | $6.51 | $6.41 $6.59 |
| Sep 10, 2026 | $6.83 | $6.88 | $6.47 | $6.53 | $-0.19 | -2.83% | 143,382 | $6.57 | $6.47 $6.88 |
| Sep 9, 2026 | $6.45 | $6.74 | $6.28 | $6.72 | +$0.36 | +5.66% | 308,028 | $6.57 | $6.28 $6.74 |
| Sep 8, 2026 | $6.27 | $6.43 | $6.24 | $6.36 | +$0.21 | +3.41% | 123,135 | $6.38 | $6.24 $6.43 |
| Sep 4, 2026 | $6.21 | $6.29 | $6.09 | $6.15 | $-0.13 | -2.07% | 87,014 | $6.16 | $6.09 $6.29 |
| Sep 3, 2026 | $6.60 | $6.62 | $6.25 | $6.28 | $-0.13 | -2.03% | 112,356 | $6.33 | $6.25 $6.62 |
| Sep 2, 2026 | $6.22 | $6.53 | $6.18 | $6.41 | +$0.19 | +3.05% | 206,281 | $6.38 | $6.18 $6.53 |
| Sep 1, 2026 | $6.15 | $6.42 | $6.05 | $6.22 | +$0.19 | +3.15% | 205,465 | $6.22 | $6.05 $6.42 |
| Aug 31, 2026 | $5.97 | $6.10 | $5.76 | $6.03 | +$0.19 | +3.25% | 181,149 | $5.95 | $5.76 $6.10 |
| Aug 28, 2026 | $5.85 | $5.93 | $5.77 | $5.84 | $-0.01 | -0.17% | 79,656 | $5.84 | $5.77 $5.93 |
| Aug 27, 2026 | $5.73 | $5.88 | $5.64 | $5.85 | +$0.12 | +2.09% | 134,671 | $5.78 | $5.64 $5.88 |
| Aug 26, 2026 | $5.78 | $5.88 | $5.69 | $5.73 | $-0.07 | -1.21% | 117,735 | $5.77 | $5.69 $5.88 |
| Aug 25, 2026 | $5.93 | $5.96 | $5.79 | $5.80 | $-0.18 | -3.01% | 103,234 | $5.85 | $5.79 $5.96 |
| Aug 24, 2026 | $6.04 | $6.09 | $5.89 | $5.98 | $-0.11 | -1.81% | 105,951 | $5.97 | $5.89 $6.09 |