Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1.070 | 1.070 | 1.010 | 1.050 | 1.050 | 17,926 |
| 2026-04-16 | 1.090 | 1.110 | 1.080 | 1.095 | 1.095 | 683 |
| 2026-04-15 | 1.112 | 1.112 | 1.100 | 1.100 | 1.100 | 406 |
| 2026-04-14 | 1.125 | 1.130 | 1.095 | 1.095 | 1.095 | 3,543 |
| 2026-04-13 | 1.100 | 1.145 | 1.100 | 1.100 | 1.100 | 2,218 |
| 2026-04-10 | 1.095 | 1.110 | 1.070 | 1.090 | 1.090 | 4,718 |
| 2026-04-09 | 1.050 | 1.150 | 1.050 | 1.090 | 1.090 | 5,056 |
| 2026-04-08 | 1.130 | 1.170 | 1.120 | 1.130 | 1.130 | 5,247 |
| 2026-04-07 | 1.180 | 1.320 | 1.100 | 1.185 | 1.185 | 6,961 |
| 2026-04-02 | 1.440 | 1.450 | 1.235 | 1.245 | 1.245 | 20,445 |
| 2026-04-01 | 1.500 | 1.500 | 1.380 | 1.380 | 1.380 | 850 |
| 2026-03-31 | 1.390 | 1.440 | 1.340 | 1.440 | 1.440 | 1,019 |
| 2026-03-30 | 1.570 | 1.570 | 1.360 | 1.360 | 1.360 | 2,842 |
| 2026-03-27 | 1.580 | 1.648 | 1.482 | 1.482 | 1.482 | 5,976 |
| 2026-03-26 | 1.540 | 1.700 | 1.520 | 1.591 | 1.591 | 6,672 |
| 2026-03-25 | 1.560 | 1.560 | 1.485 | 1.485 | 1.485 | 5,188 |
| 2026-03-24 | 1.490 | 1.580 | 1.472 | 1.550 | 1.550 | 12,134 |
| 2026-03-23 | 1.400 | 1.530 | 1.400 | 1.520 | 1.520 | 6,463 |
| 2026-03-20 | 1.550 | 1.580 | 1.510 | 1.510 | 1.510 | 10,381 |
| 2026-03-19 | 1.720 | 1.750 | 1.570 | 1.610 | 1.610 | 24,697 |
| 2026-03-18 | 1.700 | 1.790 | 1.645 | 1.700 | 1.700 | 22,860 |
| 2026-03-17 | 1.700 | 1.800 | 1.700 | 1.780 | 1.780 | 9,046 |
| 2026-03-16 | 1.910 | 1.910 | 1.745 | 1.770 | 1.770 | 29,770 |
| 2026-03-13 | 1.910 | 1.910 | 1.812 | 1.850 | 1.850 | 648 |
| 2026-03-12 | 1.900 | 2.020 | 1.770 | 1.950 | 1.950 | 6,362 |
| 2026-03-11 | 1.730 | 1.900 | 1.690 | 1.820 | 1.820 | 18,811 |
| 2026-03-10 | 1.870 | 1.960 | 1.650 | 1.780 | 1.780 | 10,069 |
| 2026-03-09 | 2.380 | 2.380 | 1.832 | 1.865 | 1.865 | 23,941 |
| 2026-03-06 | 2.300 | 2.450 | 2.030 | 2.140 | 2.140 | 31,735 |
| 2026-03-05 | 2.180 | 2.450 | 1.950 | 2.450 | 2.450 | 18,511 |
| 2026-03-04 | 2.560 | 2.560 | 1.950 | 2.060 | 2.060 | 33,936 |
| 2026-03-03 | 3.650 | 3.910 | 2.410 | 2.524 | 2.524 | 101,641 |
| 2026-03-02 | 4.690 | 6.120 | 3.050 | 3.440 | 3.440 | 168,347 |
| 2026-02-27 | 3.550 | 4.370 | 3.550 | 4.160 | 4.160 | 21,725 |
| 2026-02-26 | 3.420 | 3.820 | 3.191 | 3.402 | 3.402 | 12,519 |
| 2026-02-25 | 3.440 | 3.600 | 3.400 | 3.450 | 3.450 | 2,255 |
| 2026-02-24 | 3.450 | 3.570 | 3.020 | 3.553 | 3.553 | 19,048 |
| 2026-02-23 | 3.500 | 3.660 | 3.360 | 3.495 | 3.495 | 16,284 |
| 2026-02-20 | 4.570 | 4.710 | 3.020 | 3.190 | 3.190 | 27,305 |
| 2026-02-19 | 3.900 | 4.650 | 3.670 | 4.188 | 4.188 | 39,303 |
| 2026-02-18 | 3.000 | 4.000 | 3.000 | 3.850 | 3.850 | 28,274 |
| 2026-02-17 | 2.990 | 3.100 | 2.850 | 2.860 | 2.860 | 3,585 |
| 2026-02-13 | 2.990 | 3.032 | 2.910 | 3.020 | 3.020 | 7,146 |
| 2026-02-12 | 2.900 | 2.980 | 2.810 | 2.837 | 2.837 | 6,350 |
| 2026-02-11 | 3.070 | 3.130 | 3.010 | 3.130 | 3.130 | 1,032 |
| 2026-02-10 | 3.040 | 3.040 | 2.900 | 2.950 | 2.950 | 2,208 |
| 2026-02-09 | 2.790 | 3.110 | 2.790 | 3.110 | 3.110 | 2,719 |
| 2026-02-06 | 2.715 | 3.120 | 2.715 | 2.995 | 2.995 | 4,567 |
| 2026-02-05 | 2.890 | 2.900 | 2.750 | 2.890 | 2.890 | 2,290 |
| 2026-02-04 | 2.950 | 3.250 | 2.737 | 3.250 | 3.250 | 12,276 |
| 2026-02-03 | 2.700 | 3.040 | 2.600 | 2.850 | 2.850 | 2,784 |
| 2026-02-02 | 2.840 | 2.880 | 2.600 | 2.710 | 2.710 | 22,898 |
| 2026-01-30 | 3.580 | 3.580 | 3.045 | 3.110 | 3.110 | 19,839 |
| 2026-01-29 | 3.550 | 3.900 | 3.349 | 3.515 | 3.515 | 17,567 |
| 2026-01-28 | 3.350 | 3.368 | 3.100 | 3.368 | 3.368 | 6,771 |
| 2026-01-27 | 3.240 | 3.408 | 2.990 | 3.408 | 3.408 | 15,265 |
| 2026-01-26 | 3.400 | 3.440 | 3.112 | 3.208 | 3.208 | 6,392 |
| 2026-01-23 | 3.200 | 3.400 | 2.970 | 3.118 | 3.118 | 23,026 |
| 2026-01-22 | 3.000 | 3.200 | 2.752 | 3.150 | 3.150 | 8,204 |
| 2026-01-21 | 3.140 | 3.188 | 2.802 | 2.802 | 2.802 | 8,104 |
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.