Kolibri Global Energy (KGEI) Stock Chart & Stock Price History $3.01 -0.07 (-2.27%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Kolibri Global Energy Stock Price Performance5 Day Performance-1.31%1 Month Performance-1.63%3 Month Performance-12.63%6 Month Performance-19.73%Year-To-Date Performance-19.73% Receive KGEI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Kolibri Global Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyWhy billionaires are wiring money to abandoned towns A new force is brewing in these forgotten towns that could soon turn Appalachia into one of America’s most valuable economic hubs – the beating heart of a new multi-billion-dollar revolution. Click here for my exclusive video KGEI Stock Chart for Saturday, September, 7, 2024 KGEI Chart by TradingView Kolibri Global Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/06/2024$3.08$3.01-2.27%$3.01$3.011,364 shs$107.22 million09/05/2024$3.09$3.08-0.32%$3.09$3.041,883 shs$109.71 million09/04/2024$3.09$3.09$3.09$3.061,319 shs$110.44 million09/03/2024$3.05$3.09+1.31%$3.09$3.046,438 shs$110.44 million09/02/2024$3.05$3.05$3.06$3.033,100 shs$109.01 million08/30/2024$3.10$3.05-1.61%$3.06$3.033,187 shs$108.64 million Get the Latest News and Ratings for KGEI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kolibri Global Energy and its competitors with MarketBeat's FREE daily newsletter. 08/29/2024$3.14$3.10-1.27%$3.10$3.052,107 shs$110.43 million08/28/2024$3.10$3.14+1.29%$3.15$3.052,935 shs$111.85 million08/27/2024$3.30$3.10-6.06%$3.16$3.10928 shs$110.43 million08/26/2024$3.15$3.30+4.81%$3.30$3.15109 shs$117.55 million08/23/2024$3.22$3.20-0.62%$3.20$3.20123 shs$113.99 million08/22/2024$3.18$3.22+1.26%$3.22$3.122,634 shs$114.70 million08/21/2024$3.14$3.18+1.27%$3.18$3.18314 shs$113.28 million08/20/2024$3.09$3.14+1.62%$3.16$3.113,167 shs$111.85 million08/19/2024$3.23$3.09-4.33%$3.20$3.0215,176 shs$110.07 million08/16/2024$3.13$3.23+3.16%$3.23$3.231,207 shs$115.06 million08/15/2024$3.41$3.13-8.18%$3.22$3.131,077 shs$111.54 million08/14/2024$3.30$3.41+3.33%$3.43$3.1522,058 shs$121.47 million08/13/2024$3.16$3.30+4.43%$3.35$3.231,103 shs$117.55 million08/12/2024$3.10$3.16+1.93%$3.18$3.163,833 shs$112.56 million08/09/2024$3.14$3.10-1.12%$3.10$2.99851 shs$110.43 million08/08/2024$3.06$3.14+2.45%$3.20$3.109,493 shs$111.67 million08/07/2024$3.11$3.06-1.61%$3.20$3.06638 shs$109 million08/06/2024$3.05$3.11+1.97%$3.16$2.9110,456 shs$110.78 million08/05/2024$3.10$3.05-1.61%$3.07$2.914,224 shs$108.64 million08/02/2024$3.27$3.10-5.20%$3.14$2.9016,569 shs$110.79 million08/01/2024$3.30$3.27-0.91%$3.27$3.0821,507 shs$116.87 million07/31/2024$3.23$3.30+2.17%$3.30$3.043,579 shs$117.94 million07/30/2024$3.39$3.23-4.72%$3.34$3.1411,550 shs$115.44 million07/29/2024$3.45$3.39-1.74%$3.45$3.106,595 shs$120.76 million07/26/2024$3.50$3.45-1.43%$3.45$3.384,894 shs$123.30 million07/25/2024$3.54$3.50-1.13%$3.50$3.398,357 shs$125.09 million07/24/2024$3.54$3.54$3.54$3.5476 shs$126.52 million07/23/2024$3.55$3.54-0.28%$3.55$3.457,509 shs$126.52 million07/22/2024$3.52$3.55+0.85%$3.55$3.419,564 shs$126.88 million07/19/2024$3.49$3.52+0.86%$3.52$3.4513,418 shs$125.81 million07/18/2024$3.46$3.49+0.87%$3.49$3.411,873 shs$124.73 million07/17/2024$3.53$3.46-1.98%$3.55$3.4426,581 shs$123.66 million07/16/2024$3.40$3.53+3.82%$3.53$3.408,966 shs$125.74 million07/15/2024$3.43$3.40-0.87%$3.46$3.3515,553 shs$121.11 million“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late.07/12/2024$3.40$3.43+0.88%$3.51$3.3134,468 shs$122.18 million07/11/2024$3.35$3.40+1.49%$3.63$3.3736,621 shs$121.11 million07/10/2024$3.33$3.35+0.60%$3.46$3.316,877 shs$119.33 million07/09/2024$3.50$3.33-4.86%$3.65$3.3319,270 shs$118.62 million07/08/2024$3.45$3.50+1.45%$3.55$3.4742,260 shs$124.67 million07/05/2024$3.52$3.45-1.99%$3.55$3.403,340 shs$122.89 million07/04/2024$3.52$3.52$3.52$3.411,383 shs$125.38 million07/03/2024$3.45$3.52+2.03%$3.52$3.401,383 shs$125.38 million07/02/2024$3.45$3.45$3.48$3.2537,322 shs$122.89 million07/01/2024$3.57$3.45-3.36%$3.51$3.403,070 shs$122.89 million06/28/2024$3.49$3.57+2.29%$3.57$3.4260,001 shs$127.16 million06/27/2024$3.52$3.49-0.85%$3.55$3.404,679 shs$124.32 million06/26/2024$3.51$3.52+0.28%$3.52$3.431,203 shs$125.38 million06/25/2024$3.45$3.51+1.74%$3.55$3.4526,885 shs$125.03 million06/24/2024$3.45$3.45$3.46$3.408,706 shs$122.89 million06/21/2024$3.40$3.45+1.47%$3.47$3.4123,151 shs$122.89 million06/20/2024$3.40$3.40$3.40$3.3111,708 shs$121.11 million06/19/2024$3.40$3.40$3.40$3.3010,120 shs$121.11 million06/18/2024$3.34$3.40+1.80%$3.40$3.3010,120 shs$121.11 million06/17/2024$3.37$3.34-0.89%$3.40$3.2516,252 shs$118.97 million06/14/2024$3.45$3.37-2.32%$3.42$3.36701 shs$120.04 million06/13/2024$3.54$3.45-2.54%$3.60$3.3720,890 shs$122.89 million06/12/2024$3.43$3.54+3.21%$3.54$3.3831,242 shs$126.10 million06/11/2024$3.36$3.43+2.08%$3.54$3.4314,184 shs$122.18 million06/10/2024$3.45$3.36-2.47%$3.55$3.3622,244 shs$119.68 million06/07/2024$3.59$3.45-4.04%$3.57$3.3928,915 shs$122.71 million06/06/2024$3.63$3.59-1.10%$3.66$3.4724,219 shs$127.88 million Related Companies: TTI Stock Price Chart SMLP Stock Price Chart WTI Stock Price Chart OIS Stock Price Chart NNE Stock Price Chart RNGR Stock Price Chart AMPY Stock Price Chart UROY Stock Price Chart MTRX Stock Price Chart NGS Stock Price Chart Receive KGEI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kolibri Global Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:KGEI) was last updated on 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...Mode Mobile | SponsoredBiden’s Capital Gains Tax to Devastate Savings!Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...Golden Crest | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina Stockpiling Gold “Like No Tomorrow”For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...True Gold Republic | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredTrump’s weapon lurks in abandoned AmericaUnemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kolibri Global Energy Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Kolibri Global Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.