Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 4.644 | 4.680 | 4.535 | 4.560 | 45.600 | 727 |
| 2022-09-09 | 4.404 | 4.404 | 4.395 | 4.395 | 43.950 | 74 |
| 2022-09-08 | 4.226 | 4.226 | 4.226 | 4.226 | 42.260 | 5 |
| 2022-09-07 | 4.200 | 4.200 | 4.200 | 4.200 | 42.000 | 3 |
| 2022-09-06 | 4.664 | 4.664 | 4.552 | 4.552 | 45.520 | 20 |
| 2022-09-02 | 4.298 | 4.310 | 4.298 | 4.310 | 43.100 | 110 |
| 2022-09-01 | 4.225 | 4.225 | 4.032 | 4.032 | 40.320 | 243 |
| 2022-08-31 | 4.278 | 4.333 | 4.278 | 4.333 | 43.328 | 190 |
| 2022-08-30 | 4.552 | 4.552 | 4.290 | 4.295 | 42.952 | 505 |
| 2022-08-26 | 4.488 | 4.705 | 4.488 | 4.705 | 47.050 | 57 |
| 2022-08-25 | 4.945 | 5.085 | 4.452 | 4.509 | 45.093 | 137 |
| 2022-08-24 | 4.904 | 5.138 | 4.492 | 4.688 | 46.880 | 519 |
| 2022-08-23 | 4.755 | 5.478 | 4.722 | 5.178 | 51.780 | 2,590 |
| 2022-08-22 | 4.092 | 4.261 | 4.092 | 4.170 | 41.700 | 185 |
| 2022-08-19 | 3.882 | 4.068 | 3.882 | 3.888 | 38.882 | 41 |
| 2022-08-18 | 4.022 | 4.458 | 4.022 | 4.327 | 43.268 | 517 |
| 2022-08-17 | 3.854 | 3.855 | 3.732 | 3.732 | 37.320 | 35 |
| 2022-08-11 | 3.880 | 3.997 | 3.820 | 3.997 | 39.968 | 308 |
| 2022-08-10 | 3.658 | 3.658 | 3.598 | 3.598 | 35.980 | 31 |
| 2022-08-09 | 3.845 | 3.845 | 3.845 | 3.845 | 38.450 | 40 |
| 2022-08-03 | 3.802 | 3.802 | 3.802 | 3.802 | 38.020 | 4 |
| 2022-08-02 | 4.245 | 4.245 | 4.120 | 4.135 | 41.350 | 107 |
| 2022-08-01 | 4.212 | 4.215 | 4.212 | 4.215 | 42.150 | 45 |
| 2022-07-29 | 4.415 | 4.722 | 4.380 | 4.380 | 43.800 | 457 |
| 2022-07-28 | 4.312 | 4.325 | 4.148 | 4.148 | 41.480 | 295 |
| 2022-07-26 | 4.340 | 4.502 | 4.270 | 4.270 | 42.700 | 605 |
| 2022-07-25 | 4.066 | 4.260 | 4.066 | 4.172 | 41.720 | 280 |
| 2022-07-22 | 4.062 | 4.062 | 4.062 | 4.062 | 40.620 | 60 |
| 2022-07-21 | 4.230 | 4.230 | 4.230 | 4.230 | 42.300 | 15 |
| 2022-07-20 | 4.486 | 4.486 | 4.324 | 4.324 | 43.236 | 360 |
| 2022-07-19 | 3.978 | 4.750 | 3.974 | 4.748 | 47.480 | 46 |
| 2022-07-18 | 3.966 | 3.969 | 3.966 | 3.969 | 39.688 | 88 |
| 2022-07-14 | 3.708 | 3.788 | 3.708 | 3.788 | 37.880 | 192 |
| 2022-07-11 | 4.024 | 4.024 | 4.020 | 4.020 | 40.200 | 11 |
| 2022-07-08 | 4.190 | 4.190 | 3.942 | 3.942 | 39.420 | 50 |
| 2022-07-07 | 4.222 | 4.277 | 4.050 | 4.052 | 40.520 | 467 |
| 2022-07-05 | 4.262 | 4.262 | 3.954 | 3.954 | 39.540 | 159 |
| 2022-07-01 | 4.540 | 4.540 | 4.540 | 4.540 | 45.400 | 44 |
| 2022-06-30 | 4.715 | 4.735 | 4.545 | 4.735 | 47.354 | 511 |
| 2022-06-29 | 5.098 | 5.098 | 4.850 | 4.892 | 48.920 | 398 |
| 2022-06-28 | 5.448 | 5.448 | 4.812 | 4.812 | 48.120 | 60 |
| 2022-06-27 | 5.142 | 5.519 | 5.085 | 5.314 | 53.140 | 335 |
| 2022-06-24 | 5.158 | 5.268 | 4.978 | 5.268 | 52.680 | 447 |
| 2022-06-23 | 5.002 | 5.002 | 4.901 | 4.921 | 49.214 | 90 |
| 2022-06-22 | 4.714 | 5.381 | 4.714 | 5.188 | 51.880 | 640 |
| 2022-06-21 | 5.511 | 5.578 | 5.314 | 5.314 | 53.140 | 201 |
| 2022-06-17 | 5.280 | 5.299 | 5.109 | 5.152 | 51.520 | 210 |
| 2022-06-16 | 5.270 | 5.496 | 5.140 | 5.460 | 54.600 | 563 |
| 2022-06-15 | 6.320 | 6.443 | 5.895 | 5.910 | 59.100 | 957 |
| 2022-06-14 | 7.188 | 8.110 | 6.619 | 6.760 | 67.600 | 6,780 |
| 2022-06-13 | 6.684 | 7.334 | 6.132 | 6.736 | 67.364 | 2,091 |
| 2022-06-10 | 7.023 | 7.389 | 6.330 | 6.850 | 68.500 | 2,411 |
| 2022-06-09 | 7.400 | 8.010 | 6.872 | 7.235 | 72.350 | 1,240 |
| 2022-06-08 | 6.605 | 8.502 | 6.095 | 8.200 | 82.000 | 2,857 |
| 2022-06-07 | 5.060 | 6.879 | 5.060 | 5.962 | 59.620 | 3,074 |
| 2022-06-06 | 5.255 | 5.411 | 4.962 | 4.962 | 49.620 | 206 |
| 2022-06-01 | 4.520 | 4.760 | 3.958 | 4.218 | 42.175 | 1,354 |
| 2022-05-31 | 4.410 | 6.095 | 4.410 | 5.272 | 52.720 | 6,784 |
| 2022-05-27 | 3.210 | 3.858 | 3.210 | 3.580 | 35.800 | 263 |
| 2022-05-26 | 3.260 | 3.272 | 3.180 | 3.196 | 31.964 | 1,313 |
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.