Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 3.068 | 3.068 | 3.068 | 3.068 | 30.676 | 10 |
| 2022-05-20 | 3.530 | 3.530 | 3.234 | 3.234 | 32.340 | 93 |
| 2022-05-19 | 3.268 | 3.332 | 3.268 | 3.330 | 33.300 | 125 |
| 2022-05-18 | 3.400 | 3.400 | 3.176 | 3.176 | 31.764 | 134 |
| 2022-05-17 | 3.570 | 3.600 | 3.435 | 3.435 | 34.350 | 409 |
| 2022-05-16 | 3.138 | 3.790 | 3.138 | 3.750 | 37.500 | 833 |
| 2022-05-13 | 2.968 | 2.988 | 2.968 | 2.988 | 29.880 | 65 |
| 2022-05-12 | 2.828 | 2.989 | 2.828 | 2.988 | 29.880 | 317 |
| 2022-05-11 | 3.270 | 3.270 | 2.938 | 2.938 | 29.380 | 484 |
| 2022-05-10 | 3.409 | 3.475 | 3.322 | 3.322 | 33.220 | 47 |
| 2022-05-09 | 3.820 | 3.820 | 3.432 | 3.432 | 34.320 | 53 |
| 2022-05-06 | 4.020 | 4.122 | 3.950 | 4.086 | 40.860 | 328 |
| 2022-05-05 | 4.590 | 4.650 | 3.752 | 3.824 | 38.240 | 2,344 |
| 2022-05-04 | 4.200 | 4.215 | 3.922 | 4.144 | 41.436 | 1,635 |
| 2022-05-03 | 3.886 | 3.930 | 3.840 | 3.854 | 38.536 | 580 |
| 2022-04-29 | 3.945 | 4.098 | 3.762 | 3.762 | 37.620 | 88 |
| 2022-04-28 | 3.508 | 3.952 | 3.508 | 3.952 | 39.520 | 257 |
| 2022-04-27 | 3.455 | 3.455 | 3.322 | 3.412 | 34.115 | 80 |
| 2022-04-26 | 3.953 | 4.018 | 3.790 | 4.018 | 40.184 | 253 |
| 2022-04-22 | 3.975 | 3.975 | 3.863 | 3.863 | 38.630 | 127 |
| 2022-04-21 | 4.566 | 4.797 | 4.092 | 4.092 | 40.920 | 943 |
| 2022-04-20 | 4.464 | 4.602 | 4.288 | 4.395 | 43.950 | 473 |
| 2022-04-19 | 4.350 | 4.655 | 4.235 | 4.655 | 46.550 | 159 |
| 2022-04-14 | 3.549 | 3.590 | 3.459 | 3.590 | 35.900 | 130 |
| 2022-04-13 | 3.364 | 3.540 | 3.364 | 3.540 | 35.400 | 257 |
| 2022-04-12 | 3.650 | 3.688 | 3.635 | 3.688 | 36.880 | 1,205 |
| 2022-04-11 | 3.445 | 3.445 | 3.304 | 3.312 | 33.120 | 102 |
| 2022-04-08 | 3.726 | 3.728 | 3.726 | 3.728 | 37.280 | 60 |
| 2022-04-07 | 3.825 | 3.825 | 3.710 | 3.710 | 37.100 | 134 |
| 2022-04-06 | 3.938 | 4.126 | 3.844 | 4.026 | 40.260 | 110 |
| 2022-04-05 | 4.170 | 4.170 | 4.106 | 4.160 | 41.600 | 131 |
| 2022-04-04 | 4.198 | 4.260 | 4.198 | 4.260 | 42.600 | 20 |
| 2022-04-01 | 4.252 | 4.252 | 4.252 | 4.252 | 42.520 | 100 |
| 2022-03-31 | 4.480 | 4.480 | 4.450 | 4.450 | 44.500 | 177 |
| 2022-03-30 | 5.380 | 5.456 | 4.890 | 4.903 | 49.026 | 584 |
| 2022-03-29 | 4.995 | 5.000 | 4.660 | 4.918 | 49.180 | 876 |
| 2022-03-28 | 5.710 | 5.710 | 5.458 | 5.558 | 55.580 | 204 |
| 2022-03-25 | 5.552 | 6.572 | 5.552 | 5.937 | 59.370 | 1,535 |
| 2022-03-24 | 6.416 | 6.634 | 5.972 | 6.084 | 60.840 | 909 |
| 2022-03-23 | 6.303 | 6.608 | 6.080 | 6.140 | 61.400 | 2,658 |
| 2022-03-22 | 6.082 | 6.195 | 5.752 | 5.984 | 59.842 | 2,088 |
| 2022-03-21 | 6.320 | 6.466 | 5.920 | 5.960 | 59.600 | 751 |
| 2022-03-18 | 6.987 | 6.987 | 6.030 | 6.067 | 60.668 | 981 |
| 2022-03-17 | 6.480 | 7.210 | 6.280 | 6.788 | 67.876 | 2,548 |
| 2022-03-16 | 5.898 | 6.434 | 5.522 | 5.532 | 55.320 | 580 |
| 2022-03-15 | 5.692 | 5.957 | 5.088 | 5.899 | 58.986 | 962 |
| 2022-03-14 | 5.570 | 6.698 | 5.378 | 6.042 | 60.420 | 1,786 |
| 2022-03-11 | 7.810 | 7.810 | 6.262 | 6.278 | 62.780 | 1,176 |
| 2022-03-10 | 8.850 | 9.865 | 7.900 | 8.157 | 81.572 | 2,712 |
| 2022-03-09 | 7.350 | 9.300 | 5.611 | 6.900 | 69.000 | 3,890 |
| 2022-03-08 | 9.820 | 16.220 | 6.162 | 7.758 | 77.580 | 8,155 |
| 2022-03-07 | 3.680 | 9.663 | 2.980 | 8.130 | 81.300 | 15,418 |
| 2022-03-04 | 1.588 | 1.655 | 1.588 | 1.655 | 16.550 | 4 |
| 2022-03-02 | 1.402 | 1.419 | 1.402 | 1.419 | 14.186 | 140 |
| 2022-03-01 | 1.400 | 1.400 | 1.400 | 1.400 | 14.000 | 71 |
| 2022-02-28 | 1.350 | 1.440 | 1.350 | 1.392 | 13.920 | 151 |
| 2022-02-25 | 1.352 | 1.352 | 1.318 | 1.318 | 13.180 | 171 |
| 2022-02-24 | 1.750 | 1.750 | 1.462 | 1.482 | 14.820 | 801 |
| 2022-02-23 | 1.270 | 1.469 | 1.270 | 1.469 | 14.688 | 681 |
| 2022-02-22 | 1.195 | 1.428 | 1.195 | 1.288 | 12.880 | 706 |
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.