Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | 6.270 | 6.270 | 6.116 | 6.180 | 6.180 | 512 |
| 2025-10-08 | 6.206 | 6.206 | 6.206 | 6.206 | 6.206 | 100 |
| 2025-10-06 | 6.500 | 6.500 | 6.120 | 6.207 | 6.207 | 427 |
| 2025-10-03 | 6.450 | 6.498 | 6.363 | 6.363 | 6.363 | 4,538 |
| 2025-10-02 | 6.372 | 6.372 | 6.320 | 6.350 | 6.350 | 3,958 |
| 2025-09-30 | 6.400 | 6.400 | 6.245 | 6.245 | 6.245 | 121 |
| 2025-09-29 | 6.430 | 6.430 | 6.336 | 6.430 | 6.430 | 4,225 |
| 2025-09-26 | 7.345 | 7.370 | 7.343 | 7.370 | 7.370 | 2,589 |
| 2025-09-25 | 6.646 | 7.310 | 6.646 | 7.310 | 7.310 | 2,311 |
| 2025-09-24 | 6.623 | 6.750 | 6.458 | 6.750 | 6.750 | 1,401 |
| 2025-09-23 | 6.826 | 6.950 | 6.826 | 6.950 | 6.950 | 596 |
| 2025-09-22 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 148 |
| 2025-09-18 | 6.650 | 6.780 | 6.650 | 6.730 | 6.730 | 810 |
| 2025-09-17 | 6.685 | 6.685 | 6.685 | 6.685 | 6.685 | 200 |
| 2025-09-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 600 |
| 2025-09-12 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 234 |
| 2025-09-10 | 7.050 | 7.555 | 6.780 | 7.555 | 7.555 | 1,007 |
| 2025-09-09 | 7.073 | 7.557 | 7.073 | 7.458 | 7.458 | 900 |
| 2025-09-08 | 6.775 | 6.775 | 6.775 | 6.775 | 6.775 | 102 |
| 2025-09-05 | 7.934 | 7.934 | 7.130 | 7.239 | 7.239 | 2,138 |
| 2025-09-04 | 7.841 | 7.841 | 7.841 | 7.841 | 7.841 | 170 |
| 2025-09-02 | 8.121 | 8.121 | 8.121 | 8.121 | 8.121 | 260 |
| 2025-08-29 | 8.044 | 8.159 | 8.035 | 8.159 | 8.159 | 549 |
| 2025-08-26 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 675 |
| 2025-08-22 | 8.994 | 8.994 | 8.994 | 8.994 | 8.994 | 40 |
| 2025-08-21 | 8.772 | 8.970 | 8.772 | 8.970 | 8.970 | 1,200 |
| 2025-08-19 | 8.695 | 8.695 | 8.695 | 8.695 | 8.695 | 519 |
| 2025-08-18 | 9.724 | 9.770 | 9.724 | 9.754 | 9.754 | 432 |
| 2025-08-11 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 372 |
| 2025-08-08 | 10.397 | 10.772 | 10.397 | 10.570 | 10.570 | 2,232 |
| 2025-08-06 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 150 |
| 2025-08-05 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 1,937 |
| 2025-08-04 | 9.635 | 9.961 | 9.635 | 9.961 | 9.961 | 340 |
| 2025-07-30 | 10.785 | 10.825 | 10.350 | 10.825 | 10.825 | 1,757 |
| 2025-07-29 | 10.590 | 11.320 | 10.590 | 11.285 | 11.285 | 2,040 |
| 2025-07-28 | 11.050 | 11.050 | 10.950 | 11.050 | 11.050 | 1,216 |
| 2025-07-25 | 10.759 | 10.759 | 10.759 | 10.759 | 10.759 | 100 |
| 2025-07-24 | 10.720 | 10.900 | 10.720 | 10.851 | 10.851 | 37 |
| 2025-07-23 | 11.000 | 11.000 | 10.931 | 10.931 | 10.931 | 144 |
| 2025-07-22 | 10.133 | 10.133 | 10.133 | 10.133 | 10.133 | 654 |
| 2025-07-21 | 10.422 | 10.422 | 10.165 | 10.165 | 10.165 | 262 |
| 2025-07-18 | 10.884 | 10.910 | 10.860 | 10.910 | 10.910 | 981 |
| 2025-07-17 | 10.800 | 11.005 | 10.800 | 11.005 | 11.005 | 330 |
| 2025-07-16 | 10.265 | 10.315 | 10.256 | 10.256 | 10.256 | 38 |
| 2025-07-15 | 10.630 | 10.630 | 10.378 | 10.378 | 10.378 | 300 |
| 2025-07-14 | 11.815 | 11.815 | 10.971 | 11.175 | 11.175 | 1,126 |
| 2025-07-11 | 11.660 | 12.080 | 11.090 | 12.080 | 12.080 | 9,890 |
| 2025-07-10 | 10.430 | 11.430 | 10.430 | 11.050 | 11.050 | 5,460 |
| 2025-07-09 | 9.520 | 10.300 | 9.520 | 10.260 | 10.260 | 458 |
| 2025-07-08 | 9.360 | 10.150 | 9.360 | 10.110 | 10.110 | 126 |
| 2025-07-07 | 8.692 | 9.070 | 8.692 | 9.070 | 9.070 | 97 |
| 2025-07-03 | 10.000 | 10.000 | 9.323 | 9.323 | 9.323 | 156 |
| 2025-07-02 | 10.640 | 10.640 | 9.780 | 9.780 | 9.780 | 4,079 |
| 2025-07-01 | 11.020 | 11.425 | 11.020 | 11.425 | 11.425 | 1,000 |
| 2025-06-30 | 12.260 | 12.270 | 11.030 | 11.030 | 11.030 | 1,661 |
| 2025-06-27 | 11.952 | 12.310 | 11.950 | 11.950 | 11.950 | 168 |
| 2025-06-26 | 13.620 | 14.070 | 12.620 | 12.900 | 12.900 | 4,877 |
| 2025-06-25 | 12.420 | 13.700 | 10.936 | 12.600 | 12.600 | 8,335 |
| 2025-06-24 | 14.000 | 14.100 | 11.800 | 12.671 | 12.671 | 7,835 |
| 2025-06-23 | 18.100 | 25.490 | 17.700 | 18.200 | 18.200 | 44,701 |
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.