Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 2 |
| 2026-10-22 | 0.980 | 0.980 | 0.900 | 0.970 | 0.970 | 162 |
| 2026-10-21 | 0.933 | 0.969 | 0.933 | 0.960 | 0.960 | 1,313 |
| 2026-10-19 | 0.827 | 0.860 | 0.827 | 0.860 | 0.860 | 102 |
| 2026-10-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 20 |
| 2026-10-15 | 0.926 | 0.926 | 0.926 | 0.926 | 0.926 | 2 |
| 2026-10-14 | 0.849 | 0.849 | 0.849 | 0.849 | 0.849 | 1 |
| 2026-10-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20 |
| 2026-10-12 | 0.980 | 0.988 | 0.980 | 0.980 | 0.980 | 3,041 |
| 2026-10-09 | 1.000 | 1.000 | 0.968 | 0.968 | 0.968 | 7,198 |
| 2026-10-08 | 0.910 | 0.960 | 0.910 | 0.960 | 0.960 | 1,912 |
| 2026-10-07 | 0.980 | 0.980 | 0.936 | 0.947 | 0.947 | 128 |
| 2026-10-06 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 2,602 |
| 2026-10-05 | 1.010 | 1.030 | 0.985 | 1.030 | 1.030 | 2,314 |
| 2026-10-02 | 1.070 | 1.070 | 1.010 | 1.040 | 1.040 | 142 |
| 2026-10-01 | 1.170 | 1.170 | 1.050 | 1.090 | 1.090 | 2,164 |
| 2026-09-30 | 1.230 | 1.230 | 1.160 | 1.180 | 1.180 | 73 |
| 2026-09-29 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 275 |
| 2026-09-28 | 1.346 | 1.430 | 1.250 | 1.270 | 1.270 | 3,633 |
| 2026-09-25 | 1.330 | 1.330 | 1.310 | 1.325 | 1.325 | 1,088 |
| 2026-09-24 | 1.221 | 1.222 | 1.221 | 1.222 | 1.222 | 200 |
| 2026-09-23 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 19 |
| 2026-09-21 | 1.230 | 1.251 | 1.230 | 1.251 | 1.251 | 608 |
| 2026-09-18 | 1.220 | 1.220 | 1.165 | 1.165 | 1.165 | 8,633 |
| 2026-09-17 | 1.140 | 1.215 | 1.140 | 1.215 | 1.215 | 427 |
| 2026-09-16 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 1,618 |
| 2026-09-15 | 1.200 | 1.219 | 1.200 | 1.219 | 1.219 | 507 |
| 2026-09-14 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 2,712 |
| 2026-09-11 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 32 |
| 2026-09-10 | 1.130 | 1.180 | 1.110 | 1.120 | 1.120 | 517 |
| 2026-09-09 | 1.180 | 1.184 | 1.170 | 1.170 | 1.170 | 298 |
| 2026-09-08 | 1.220 | 1.290 | 1.200 | 1.260 | 1.260 | 1,273 |
| 2026-09-04 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 100 |
| 2026-09-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 8,114 |
| 2026-09-02 | 1.148 | 1.155 | 1.146 | 1.149 | 1.149 | 15,257 |
| 2026-09-01 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 404 |
| 2026-08-31 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 12,200 |
| 2026-08-28 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 468 |
| 2026-08-27 | 0.930 | 1.030 | 0.930 | 1.000 | 1.000 | 426 |
| 2026-08-26 | 0.935 | 0.980 | 0.935 | 0.980 | 0.980 | 948 |
| 2026-08-25 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 982 |
| 2026-08-24 | 1.130 | 1.130 | 0.880 | 0.935 | 0.935 | 18,566 |
| 2026-08-20 | 0.944 | 1.020 | 0.940 | 1.017 | 1.017 | 1,249 |
| 2026-08-19 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 164 |
| 2026-08-18 | 0.954 | 0.954 | 0.954 | 0.954 | 0.954 | 1 |
| 2026-08-17 | 0.873 | 0.960 | 0.873 | 0.921 | 0.921 | 3,319 |
| 2026-08-14 | 0.872 | 0.920 | 0.872 | 0.900 | 0.900 | 264 |
| 2026-08-13 | 0.886 | 0.900 | 0.886 | 0.900 | 0.900 | 450 |
| 2026-08-12 | 0.873 | 0.879 | 0.840 | 0.879 | 0.879 | 2,218 |
| 2026-08-11 | 0.913 | 0.922 | 0.913 | 0.922 | 0.922 | 4,277 |
| 2026-08-10 | 0.840 | 0.883 | 0.840 | 0.883 | 0.883 | 1,008 |
| 2026-08-07 | 0.942 | 0.942 | 0.855 | 0.870 | 0.870 | 67 |
| 2026-08-06 | 0.935 | 0.935 | 0.918 | 0.918 | 0.918 | 2,567 |
| 2026-08-04 | 0.910 | 0.950 | 0.900 | 0.950 | 0.950 | 1 |
| 2026-07-29 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 400 |
| 2026-07-28 | 0.957 | 0.957 | 0.957 | 0.957 | 0.957 | 65 |
| 2026-07-27 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 3 |
| 2026-07-24 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 17 |
| 2026-07-23 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 114 |
| 2026-07-22 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 2,684 |
Page 1 of 15 · 863 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.