XNAS
Datos históricos de Kolibri Global Energy Inc.
Kolibri Global Energy Inc. · KGEI
$6.45
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:21:36 UTC
- Variación en el periodo
- +24.76%
- Máximo
- US$6.94
- 16 de septiembre de 2026
- Mínimo
- US$3.35
- 8 de enero de 2026
- Volumen medio diario
- 0.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.43 | 6.54 | 6.43 | 6.45 | −0.15% | 116,773.275 |
| 8 oct 2026 | 6.59 | 6.59 | 6.37 | 6.46 | +1.73% | 93,882.337 |
| 7 oct 2026 | 6.40 | 6.49 | 6.28 | 6.35 | −0.16% | 105,979.426 |
| 6 oct 2026 | 6.50 | 6.50 | 6.23 | 6.36 | −0.93% | 86,926.419 |
| 5 oct 2026 | 6.30 | 6.46 | 6.04 | 6.42 | +4.22% | 207,249.884 |
| 2 oct 2026 | 6.05 | 6.18 | 5.83 | 6.16 | +0.65% | 142,086.294 |
| 1 oct 2026 | 6.29 | 6.29 | 6.01 | 6.12 | −0.97% | 145,777.793 |
| 30 sep 2026 | 6.26 | 6.26 | 6.10 | 6.18 | +0.82% | 328,544.793 |
| 29 sep 2026 | 6.31 | 6.45 | 6.09 | 6.13 | −4.67% | 233,361.467 |
| 28 sep 2026 | 6.58 | 6.58 | 6.37 | 6.43 | +1.26% | 240,687.578 |
| 25 sep 2026 | 6.57 | 6.57 | 6.27 | 6.35 | −3.50% | 114,826.093 |
| 24 sep 2026 | 6.57 | 6.67 | 6.47 | 6.58 | +1.70% | 84,826.559 |
| 23 sep 2026 | 6.66 | 6.72 | 6.47 | 6.47 | −1.75% | 197,208.826 |
| 22 sep 2026 | 6.67 | 6.76 | 6.55 | 6.59 | −1.72% | 118,325.335 |
| 21 sep 2026 | 6.88 | 6.92 | 6.58 | 6.70 | −1.76% | 156,492.626 |
| 18 sep 2026 | 6.75 | 6.90 | 6.71 | 6.82 | +1.79% | 206,628.426 |
| 17 sep 2026 | 6.83 | 6.83 | 6.61 | 6.70 | −2.19% | 152,091.787 |
| 16 sep 2026 | 6.93 | 6.94 | 6.69 | 6.85 | −0.44% | 248,782.662 |
| 15 sep 2026 | 6.60 | 6.91 | 6.60 | 6.88 | +4.72% | 232,574.916 |
| 14 sep 2026 | 6.69 | 6.73 | 6.55 | 6.57 | +0.15% | 141,780.139 |
| 11 sep 2026 | 6.45 | 6.59 | 6.41 | 6.56 | +0.46% | 102,720.195 |
| 10 sep 2026 | 6.83 | 6.88 | 6.47 | 6.53 | −2.83% | 143,382.178 |
| 9 sep 2026 | 6.45 | 6.74 | 6.28 | 6.72 | +5.66% | 308,027.969 |
| 8 sep 2026 | 6.27 | 6.43 | 6.24 | 6.36 | +3.41% | 123,134.65 |
| 4 sep 2026 | 6.21 | 6.29 | 6.09 | 6.15 | −2.07% | 87,014.426 |
| 3 sep 2026 | 6.60 | 6.62 | 6.25 | 6.28 | −2.03% | 112,355.705 |
| 2 sep 2026 | 6.22 | 6.53 | 6.18 | 6.41 | +3.05% | 206,778.261 |
| 1 sep 2026 | 6.15 | 6.42 | 6.05 | 6.22 | +3.15% | 205,464.945 |
| 31 ago 2026 | 5.97 | 6.10 | 5.76 | 6.03 | +3.25% | 181,148.923 |
| 28 ago 2026 | 5.85 | 5.93 | 5.77 | 5.84 | −0.17% | 79,655.926 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.