Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.110 | 3.130 | 2.868 | 2.920 | 2.920 | 12,778 |
| 2026-01-16 | 2.810 | 3.150 | 2.810 | 3.150 | 3.150 | 4,950 |
| 2026-01-15 | 3.530 | 3.550 | 2.440 | 2.938 | 2.938 | 61,086 |
| 2026-01-14 | 3.500 | 4.098 | 3.281 | 3.485 | 3.485 | 39,679 |
| 2026-01-13 | 2.610 | 3.410 | 2.569 | 3.235 | 3.235 | 29,100 |
| 2026-01-12 | 2.230 | 2.748 | 2.200 | 2.562 | 2.562 | 18,708 |
| 2026-01-09 | 2.075 | 2.123 | 2.075 | 2.123 | 2.123 | 4,381 |
| 2026-01-08 | 2.100 | 2.108 | 1.974 | 2.108 | 2.108 | 5,101 |
| 2026-01-06 | 2.290 | 2.290 | 2.035 | 2.045 | 2.045 | 4,150 |
| 2026-01-05 | 2.170 | 2.170 | 2.155 | 2.155 | 2.155 | 1,895 |
| 2026-01-02 | 1.959 | 1.960 | 1.959 | 1.960 | 1.960 | 545 |
| 2025-12-30 | 2.095 | 2.095 | 1.980 | 1.980 | 1.980 | 2,140 |
| 2025-12-29 | 1.970 | 2.240 | 1.970 | 2.230 | 2.230 | 8,019 |
| 2025-12-24 | 2.122 | 2.122 | 2.122 | 2.122 | 2.122 | 160 |
| 2025-12-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 |
| 2025-12-22 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 537 |
| 2025-12-19 | 1.648 | 1.700 | 1.648 | 1.700 | 1.700 | 2,806 |
| 2025-12-18 | 1.610 | 1.700 | 1.390 | 1.580 | 1.580 | 5,722 |
| 2025-12-17 | 1.538 | 1.538 | 1.538 | 1.538 | 1.538 | 540 |
| 2025-12-16 | 1.492 | 1.515 | 1.491 | 1.515 | 1.515 | 869 |
| 2025-12-15 | 1.760 | 1.760 | 1.520 | 1.520 | 1.520 | 6,700 |
| 2025-12-12 | 1.619 | 1.700 | 1.592 | 1.592 | 1.592 | 5,848 |
| 2025-12-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 50 |
| 2025-12-10 | 1.510 | 1.669 | 1.395 | 1.669 | 1.669 | 1,742 |
| 2025-12-09 | 1.910 | 2.000 | 1.530 | 1.568 | 1.568 | 5,851 |
| 2025-12-08 | 2.450 | 2.450 | 1.910 | 1.910 | 1.910 | 16,006 |
| 2025-12-05 | 2.190 | 2.190 | 2.138 | 2.138 | 2.138 | 4,754 |
| 2025-12-04 | 2.120 | 2.175 | 2.095 | 2.135 | 2.135 | 4,500 |
| 2025-12-03 | 2.210 | 2.340 | 2.210 | 2.295 | 2.295 | 7,610 |
| 2025-12-02 | 2.010 | 2.080 | 1.970 | 1.970 | 1.970 | 3,520 |
| 2025-12-01 | 2.240 | 2.270 | 2.093 | 2.115 | 2.115 | 6,095 |
| 2025-11-28 | 2.230 | 2.354 | 2.230 | 2.354 | 2.354 | 6,150 |
| 2025-11-26 | 2.575 | 2.575 | 2.330 | 2.330 | 2.330 | 2,746 |
| 2025-11-25 | 2.810 | 2.820 | 2.580 | 2.640 | 2.640 | 2,752 |
| 2025-11-24 | 3.090 | 3.090 | 2.740 | 2.900 | 2.900 | 1,282 |
| 2025-11-21 | 3.415 | 3.415 | 2.853 | 2.947 | 2.947 | 2,158 |
| 2025-11-20 | 3.490 | 3.897 | 3.490 | 3.765 | 3.765 | 4,784 |
| 2025-11-19 | 5.110 | 5.110 | 4.980 | 4.980 | 4.980 | 410 |
| 2025-11-17 | 5.400 | 5.444 | 5.306 | 5.444 | 5.444 | 1,467 |
| 2025-11-14 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 728 |
| 2025-11-13 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 20 |
| 2025-11-10 | 5.000 | 5.000 | 4.956 | 4.956 | 4.956 | 165 |
| 2025-11-06 | 4.801 | 4.801 | 4.801 | 4.801 | 4.801 | 5 |
| 2025-11-04 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 31 |
| 2025-11-03 | 5.810 | 5.810 | 5.335 | 5.376 | 5.376 | 1,914 |
| 2025-10-31 | 5.120 | 5.732 | 5.120 | 5.730 | 5.730 | 1,386 |
| 2025-10-29 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 7 |
| 2025-10-28 | 5.381 | 5.381 | 5.230 | 5.242 | 5.242 | 298 |
| 2025-10-27 | 5.800 | 5.800 | 5.658 | 5.658 | 5.658 | 322 |
| 2025-10-24 | 6.130 | 6.130 | 5.810 | 5.810 | 5.810 | 886 |
| 2025-10-23 | 6.910 | 7.000 | 5.920 | 5.920 | 5.920 | 12,317 |
| 2025-10-22 | 5.488 | 5.530 | 5.460 | 5.524 | 5.524 | 2,624 |
| 2025-10-21 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 23 |
| 2025-10-20 | 5.255 | 5.255 | 5.121 | 5.121 | 5.121 | 9,408 |
| 2025-10-17 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 86 |
| 2025-10-16 | 5.600 | 5.670 | 5.470 | 5.470 | 5.470 | 810 |
| 2025-10-15 | 5.770 | 5.770 | 5.610 | 5.610 | 5.610 | 18,002 |
| 2025-10-14 | 5.577 | 5.577 | 5.577 | 5.577 | 5.577 | 340 |
| 2025-10-13 | 5.594 | 5.594 | 5.594 | 5.594 | 5.594 | 31 |
| 2025-10-10 | 6.080 | 6.080 | 5.900 | 5.971 | 5.971 | 1,625 |
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.