Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 3.192 | 3.208 | 3.192 | 3.208 | 32.082 | 104 |
| 2023-02-23 | 3.455 | 3.458 | 3.455 | 3.458 | 34.580 | 17 |
| 2023-02-22 | 3.290 | 3.290 | 3.290 | 3.290 | 32.900 | 4 |
| 2023-02-14 | 3.650 | 3.650 | 3.650 | 3.650 | 36.500 | 1 |
| 2023-02-09 | 3.640 | 3.640 | 3.602 | 3.602 | 36.020 | 133 |
| 2023-02-06 | 3.738 | 3.738 | 3.736 | 3.736 | 37.358 | 100 |
| 2023-02-03 | 3.700 | 3.700 | 3.700 | 3.700 | 37.000 | 342 |
| 2023-02-02 | 3.670 | 3.670 | 3.670 | 3.670 | 36.700 | 10 |
| 2023-02-01 | 3.600 | 3.600 | 3.585 | 3.600 | 36.000 | 14 |
| 2023-01-26 | 3.892 | 3.895 | 3.892 | 3.895 | 38.950 | 15 |
| 2023-01-25 | 3.760 | 3.760 | 3.710 | 3.710 | 37.100 | 69 |
| 2023-01-23 | 3.976 | 4.018 | 3.976 | 4.016 | 40.164 | 119 |
| 2023-01-13 | 3.815 | 3.815 | 3.815 | 3.815 | 38.150 | 7 |
| 2023-01-11 | 3.530 | 3.530 | 3.530 | 3.530 | 35.300 | 30 |
| 2023-01-10 | 3.410 | 3.410 | 3.410 | 3.410 | 34.100 | 30 |
| 2023-01-09 | 3.442 | 3.442 | 3.442 | 3.442 | 34.418 | 8 |
| 2023-01-04 | 3.205 | 3.210 | 3.180 | 3.200 | 32.000 | 470 |
| 2022-12-21 | 3.682 | 3.682 | 3.682 | 3.682 | 36.820 | 1 |
| 2022-12-20 | 3.733 | 3.733 | 3.733 | 3.733 | 37.330 | 12 |
| 2022-12-13 | 3.768 | 3.768 | 3.768 | 3.768 | 37.680 | 30 |
| 2022-12-12 | 3.775 | 3.828 | 3.775 | 3.828 | 38.280 | 54 |
| 2022-12-09 | 3.808 | 3.810 | 3.760 | 3.770 | 37.700 | 51 |
| 2022-12-06 | 3.778 | 3.778 | 3.778 | 3.778 | 37.780 | 100 |
| 2022-12-01 | 3.972 | 3.972 | 3.972 | 3.972 | 39.720 | 15 |
| 2022-11-30 | 3.945 | 4.015 | 3.943 | 4.015 | 40.150 | 185 |
| 2022-11-28 | 3.872 | 3.872 | 3.872 | 3.872 | 38.720 | 1 |
| 2022-11-18 | 4.030 | 4.030 | 4.023 | 4.028 | 40.280 | 48 |
| 2022-11-17 | 4.098 | 4.098 | 4.098 | 4.098 | 40.980 | 1 |
| 2022-11-16 | 4.440 | 4.440 | 4.440 | 4.440 | 44.400 | 22 |
| 2022-11-14 | 4.530 | 4.530 | 4.230 | 4.230 | 42.300 | 40 |
| 2022-11-11 | 4.293 | 4.293 | 4.290 | 4.290 | 42.900 | 41 |
| 2022-11-10 | 3.700 | 4.437 | 3.700 | 4.236 | 42.362 | 52 |
| 2022-11-09 | 3.600 | 3.600 | 3.600 | 3.600 | 36.000 | 8 |
| 2022-11-07 | 3.955 | 4.115 | 3.932 | 3.932 | 39.320 | 780 |
| 2022-11-04 | 3.750 | 3.838 | 3.750 | 3.802 | 38.020 | 590 |
| 2022-11-03 | 3.735 | 3.735 | 3.735 | 3.735 | 37.346 | 10 |
| 2022-11-01 | 3.880 | 3.880 | 3.880 | 3.880 | 38.800 | 2 |
| 2022-10-31 | 3.680 | 3.680 | 3.634 | 3.634 | 36.336 | 20 |
| 2022-10-27 | 3.768 | 3.768 | 3.768 | 3.768 | 37.680 | 5 |
| 2022-10-26 | 4.129 | 4.134 | 3.960 | 3.972 | 39.720 | 411 |
| 2022-10-25 | 3.972 | 3.975 | 3.970 | 3.975 | 39.748 | 180 |
| 2022-10-21 | 3.960 | 3.960 | 3.960 | 3.960 | 39.600 | 20 |
| 2022-10-20 | 4.035 | 4.035 | 4.035 | 4.035 | 40.350 | 8 |
| 2022-10-19 | 4.030 | 4.085 | 4.030 | 4.085 | 40.850 | 31 |
| 2022-10-14 | 3.772 | 3.780 | 3.770 | 3.780 | 37.798 | 40 |
| 2022-10-13 | 3.654 | 3.654 | 3.654 | 3.654 | 36.540 | 40 |
| 2022-10-11 | 3.780 | 3.858 | 3.780 | 3.858 | 38.580 | 11 |
| 2022-10-10 | 4.093 | 4.093 | 3.985 | 3.985 | 39.850 | 36 |
| 2022-10-07 | 4.355 | 4.490 | 4.282 | 4.282 | 42.820 | 161 |
| 2022-10-06 | 4.170 | 4.222 | 4.169 | 4.222 | 42.220 | 160 |
| 2022-10-05 | 4.510 | 4.690 | 4.272 | 4.272 | 42.720 | 145 |
| 2022-10-03 | 3.855 | 3.885 | 3.611 | 3.635 | 36.350 | 340 |
| 2022-09-30 | 3.480 | 3.480 | 3.480 | 3.480 | 34.800 | 20 |
| 2022-09-28 | 3.298 | 3.460 | 3.298 | 3.460 | 34.600 | 34 |
| 2022-09-22 | 3.970 | 3.990 | 3.883 | 3.883 | 38.832 | 40 |
| 2022-09-21 | 3.995 | 3.995 | 3.995 | 3.995 | 39.950 | 562 |
| 2022-09-16 | 3.980 | 3.980 | 3.980 | 3.980 | 39.800 | 73 |
| 2022-09-15 | 4.200 | 4.214 | 4.200 | 4.214 | 42.136 | 380 |
| 2022-09-14 | 4.440 | 4.483 | 4.350 | 4.443 | 44.428 | 150 |
| 2022-09-13 | 4.360 | 4.456 | 4.360 | 4.456 | 44.560 | 290 |
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.