Kolibri Global Energy Inc. (KGEI) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -11.0%
- 3M
- -9.6%
- YTD
- +24.2%
- 1Y
- -22.1%
- 3Y
- +8.9%
- 5Y
- +5.3%
Loading 10-year price history...
KGEI Historical Performance
KGEI Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -0.5%
- 2024 annual price return
- +41.1%
- 2025 annual price return
- -26.1%
- 2026 annual price return
- -2.6%
KGEI Stock Price Trajectory (2023–2026)
As of July 8, 2026, Kolibri Global Energy Inc. (KGEI) trades at $4.87, representing a -22.1% return over the past year. The stock has delivered a +29.2% total return over five years (+5.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $9.89 on February 18, 2025. From this peak, KGEI has corrected -50.8%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers TPVG (-33.8% 1Y), CIVI (-6.1% 1Y), and BATL (+30.9% 1Y), KGEI has underperformed the peer group average. Compare KGEI vs TPVG →
KGEI Historical Price Data · from 2023
Rows 1–50 of 691| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.72 | 4.92 | 4.72 | 4.87 | 142K | +3.84% |
| 2026-07-06 | 4.63 | 4.77 | 4.60 | 4.69 | 130K | +1.08% |
| 2026-07-02 | 4.69 | 4.83 | 4.61 | 4.64 | 270K | 0.00% |
| 2026-07-01 | 4.99 | 5.08 | 4.63 | 4.64 | 208K | -6.83% |
| 2026-06-30 | 4.89 | 5.06 | 4.84 | 4.98 | 295K | +3.53% |
| 2026-06-29 | 4.56 | 4.93 | 4.55 | 4.81 | 82K | +5.02% |
| 2026-06-26 | 4.51 | 4.66 | 4.50 | 4.58 | 0 | +0.44% |
| 2026-06-25 | 4.51 | 4.63 | 4.47 | 4.56 | 213K | -0.22% |
| 2026-06-24 | 4.78 | 4.78 | 4.52 | 4.57 | 168K | -7.86% |
| 2026-06-23 | 4.88 | 4.99 | 4.85 | 4.96 | 181K | +3.77% |
| 2026-06-22 | 4.90 | 5.03 | 4.68 | 4.78 | 387K | -2.45% |
| 2026-06-18 | 5.06 | 5.07 | 4.75 | 4.90 | 238K | -3.54% |
| 2026-06-17 | 4.97 | 5.16 | 4.93 | 5.08 | 226K | +2.21% |
| 2026-06-16 | 4.93 | 4.97 | 4.82 | 4.97 | 248K | 0.00% |
| 2026-06-15 | 5.04 | 5.18 | 4.86 | 4.97 | 65K | -7.28% |
| 2026-06-12 | 5.36 | 5.52 | 5.19 | 5.36 | 201K | +0.19% |
| 2026-06-11 | 5.80 | 5.87 | 5.33 | 5.35 | 266K | -3.43% |
| 2026-06-10 | 5.34 | 5.62 | 5.27 | 5.54 | 205K | +5.32% |
| 2026-06-09 | 5.44 | 5.44 | 5.16 | 5.26 | 135K | -3.84% |
| 2026-06-08 | 5.53 | 5.57 | 5.36 | 5.47 | 110K | +2.05% |
| 2026-06-05 | 5.63 | 5.63 | 5.33 | 5.36 | 122K | -5.30% |
| 2026-06-04 | 5.54 | 5.73 | 5.49 | 5.66 | 131K | +0.71% |
| 2026-06-03 | 5.50 | 5.64 | 5.44 | 5.62 | 233K | +2.74% |
| 2026-06-02 | 5.41 | 5.49 | 5.33 | 5.47 | 114K | +1.48% |
| 2026-06-01 | 5.14 | 5.50 | 5.14 | 5.39 | 254K | +5.27% |
| 2026-05-29 | 5.19 | 5.19 | 5.02 | 5.12 | 163K | -1.92% |
| 2026-05-28 | 5.08 | 5.24 | 5.07 | 5.22 | 288K | +3.57% |
| 2026-05-27 | 5.30 | 5.32 | 4.99 | 5.04 | 364K | -6.49% |
| 2026-05-26 | 5.80 | 5.80 | 5.30 | 5.39 | 418K | -8.18% |
| 2026-05-22 | 5.93 | 5.93 | 5.79 | 5.87 | 0 | -1.18% |
| 2026-05-21 | 6.29 | 6.35 | 5.94 | 5.94 | 182K | -4.81% |
| 2026-05-20 | 6.22 | 6.42 | 6.17 | 6.24 | 308K | -2.35% |
| 2026-05-19 | 6.32 | 6.61 | 6.32 | 6.39 | 279K | -1.69% |
| 2026-05-18 | 6.06 | 6.51 | 5.97 | 6.50 | 358K | +6.38% |
| 2026-05-15 | 5.52 | 6.13 | 5.45 | 6.11 | 440K | +12.11% |
| 2026-05-14 | 5.25 | 5.46 | 5.17 | 5.45 | 96K | +3.81% |
| 2026-05-13 | 5.40 | 5.48 | 5.21 | 5.25 | 141K | -2.78% |
| 2026-05-12 | 5.33 | 5.44 | 5.25 | 5.40 | 163K | +0.56% |
| 2026-05-11 | 5.29 | 5.41 | 5.20 | 5.37 | 114K | +4.88% |
| 2026-05-08 | 5.23 | 5.27 | 5.12 | 5.12 | 91K | -2.48% |
| 2026-05-07 | 5.18 | 5.31 | 5.04 | 5.25 | 196K | -0.19% |
| 2026-05-06 | 5.42 | 5.58 | 5.23 | 5.26 | 304K | -7.72% |
| 2026-05-05 | 5.84 | 5.84 | 5.65 | 5.70 | 131K | -0.70% |
| 2026-05-04 | 5.71 | 5.91 | 5.69 | 5.74 | 178K | -1.54% |
| 2026-05-01 | 5.72 | 5.87 | 5.62 | 5.83 | 219K | +1.57% |
| 2026-04-30 | 5.65 | 5.86 | 5.59 | 5.74 | 223K | -1.03% |
| 2026-04-29 | 5.63 | 5.84 | 5.53 | 5.80 | 241K | +3.57% |
| 2026-04-28 | 5.75 | 5.75 | 5.58 | 5.60 | 239K | -0.88% |
| 2026-04-27 | 5.50 | 5.78 | 5.45 | 5.65 | 294K | +3.29% |
| 2026-04-24 | 5.52 | 5.93 | 5.43 | 5.47 | 1.14M | -1.80% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KGEI — Frequently Asked Questions
Quick answers to the most common questions about buying KGEI stock.
How has KGEI stock performed recently?
KGEI declined -22.1% over the past year, below its 5-year annualized CAGR of +5.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is KGEI's all-time high price?
Kolibri Global Energy Inc. reached $9.89 on 2025-02-18. The 52-week high is $6.61. Current 1-year return of -22.1% places the stock further from historical peaks.
Where can I download KGEI historical price data?
This page provides KGEI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.