Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.000 | 1.032 | 1.000 | 1.030 | 1.030 | 660 |
| 2026-07-20 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 4,172 |
| 2026-07-17 | 1.022 | 1.045 | 1.020 | 1.020 | 1.020 | 2,435 |
| 2026-07-16 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 72 |
| 2026-07-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3 |
| 2026-07-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 13 |
| 2026-07-13 | 1.050 | 1.060 | 0.980 | 1.020 | 1.020 | 54 |
| 2026-07-10 | 1.015 | 1.015 | 0.989 | 0.989 | 0.989 | 56 |
| 2026-07-09 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 30 |
| 2026-07-08 | 0.950 | 1.050 | 0.950 | 0.990 | 0.990 | 1,206 |
| 2026-07-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2 |
| 2026-07-06 | 1.010 | 1.020 | 0.948 | 0.950 | 0.950 | 5,329 |
| 2026-07-02 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 910 |
| 2026-07-01 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 22 |
| 2026-06-30 | 0.966 | 1.070 | 0.966 | 1.010 | 1.010 | 1,615 |
| 2026-06-26 | 0.906 | 0.989 | 0.906 | 0.989 | 0.989 | 502 |
| 2026-06-25 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 2,007 |
| 2026-06-24 | 0.940 | 0.944 | 0.820 | 0.909 | 0.909 | 26,694 |
| 2026-06-23 | 1.110 | 1.110 | 1.005 | 1.010 | 1.010 | 3,691 |
| 2026-06-17 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 655 |
| 2026-06-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,506 |
| 2026-06-15 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 110 |
| 2026-06-12 | 1.120 | 1.190 | 1.100 | 1.160 | 1.160 | 8,656 |
| 2026-06-11 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 12,014 |
| 2026-06-10 | 1.200 | 1.212 | 1.200 | 1.212 | 1.212 | 509 |
| 2026-06-09 | 1.210 | 1.210 | 1.180 | 1.180 | 1.180 | 40 |
| 2026-06-08 | 1.200 | 1.200 | 1.090 | 1.090 | 1.090 | 14 |
| 2026-06-05 | 1.180 | 1.180 | 1.070 | 1.080 | 1.080 | 4,355 |
| 2026-06-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 96 |
| 2026-06-03 | 1.190 | 1.200 | 1.140 | 1.140 | 1.140 | 1,215 |
| 2026-06-02 | 1.152 | 1.200 | 1.150 | 1.150 | 1.150 | 1,935 |
| 2026-06-01 | 1.150 | 1.270 | 1.150 | 1.230 | 1.230 | 22,938 |
| 2026-05-29 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 2,321 |
| 2026-05-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,198 |
| 2026-05-27 | 1.120 | 1.250 | 1.120 | 1.120 | 1.120 | 1,003 |
| 2026-05-26 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 122 |
| 2026-05-21 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 200 |
| 2026-05-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 15 |
| 2026-05-19 | 1.170 | 1.170 | 1.160 | 1.165 | 1.165 | 161 |
| 2026-05-18 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 863 |
| 2026-05-15 | 1.170 | 1.210 | 1.110 | 1.110 | 1.110 | 27,398 |
| 2026-05-14 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 6,680 |
| 2026-05-13 | 1.200 | 1.200 | 1.175 | 1.175 | 1.175 | 14,274 |
| 2026-05-12 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 2,123 |
| 2026-05-11 | 1.170 | 1.170 | 1.127 | 1.150 | 1.150 | 2,356 |
| 2026-05-08 | 1.040 | 1.130 | 1.040 | 1.130 | 1.130 | 9,492 |
| 2026-05-07 | 1.170 | 1.170 | 1.090 | 1.090 | 1.090 | 2,422 |
| 2026-05-06 | 1.140 | 1.170 | 1.118 | 1.120 | 1.120 | 45,294 |
| 2026-05-05 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 7,715 |
| 2026-05-04 | 1.310 | 1.310 | 1.165 | 1.165 | 1.165 | 25,840 |
| 2026-05-01 | 1.195 | 1.240 | 1.190 | 1.190 | 1.190 | 8,482 |
| 2026-04-30 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 2,392 |
| 2026-04-29 | 1.240 | 1.240 | 1.158 | 1.158 | 1.158 | 5,653 |
| 2026-04-28 | 1.310 | 1.310 | 1.230 | 1.260 | 1.260 | 1,829 |
| 2026-04-27 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 13,748 |
| 2026-04-24 | 1.240 | 1.240 | 1.135 | 1.145 | 1.145 | 5,988 |
| 2026-04-23 | 1.300 | 1.300 | 1.150 | 1.180 | 1.180 | 11,633 |
| 2026-04-22 | 1.170 | 1.240 | 1.148 | 1.240 | 1.240 | 2,416 |
| 2026-04-21 | 1.090 | 1.160 | 1.090 | 1.142 | 1.142 | 18,774 |
| 2026-04-20 | 1.090 | 1.140 | 1.070 | 1.090 | 1.090 | 29,352 |
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.