Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 18.800 | 18.820 | 13.567 | 14.748 | 14.748 | 12,348 |
| 2025-06-18 | 22.870 | 24.000 | 13.760 | 17.200 | 17.200 | 21,396 |
| 2025-06-17 | 13.650 | 21.998 | 11.494 | 19.698 | 19.698 | 70,163 |
| 2025-06-16 | 16.300 | 17.420 | 9.565 | 10.740 | 10.740 | 38,183 |
| 2025-06-13 | 8.200 | 19.550 | 8.150 | 16.025 | 16.025 | 106,902 |
| 2025-06-12 | 7.000 | 9.120 | 6.075 | 7.304 | 7.304 | 32,495 |
| 2025-06-11 | 4.855 | 5.250 | 4.855 | 5.250 | 5.250 | 218 |
| 2025-06-06 | 0.491 | 0.508 | 0.487 | 0.487 | 4.870 | 5,010 |
| 2025-06-05 | 0.510 | 0.510 | 0.487 | 0.487 | 4.871 | 180 |
| 2025-06-04 | 0.466 | 0.466 | 0.466 | 0.466 | 4.659 | 400 |
| 2025-06-02 | 0.392 | 0.405 | 0.389 | 0.405 | 4.050 | 607 |
| 2025-05-30 | 0.460 | 0.460 | 0.460 | 0.460 | 4.599 | 120 |
| 2025-05-29 | 0.630 | 0.630 | 0.576 | 0.576 | 5.762 | 608 |
| 2025-05-27 | 0.656 | 0.656 | 0.656 | 0.656 | 6.563 | 100 |
| 2025-05-23 | 0.668 | 0.668 | 0.667 | 0.667 | 6.674 | 8 |
| 2025-05-21 | 0.650 | 0.650 | 0.650 | 0.650 | 6.498 | 100 |
| 2025-05-14 | 0.715 | 0.715 | 0.715 | 0.715 | 7.146 | 40 |
| 2025-05-13 | 0.667 | 0.692 | 0.667 | 0.692 | 6.922 | 140 |
| 2025-05-09 | 0.660 | 0.660 | 0.660 | 0.660 | 6.600 | 331 |
| 2025-05-08 | 0.620 | 0.624 | 0.620 | 0.624 | 6.241 | 84 |
| 2025-05-02 | 0.565 | 0.598 | 0.565 | 0.598 | 5.984 | 215 |
| 2025-05-01 | 0.583 | 0.583 | 0.570 | 0.570 | 5.700 | 175 |
| 2025-04-25 | 0.625 | 0.625 | 0.625 | 0.625 | 6.252 | 35 |
| 2025-04-24 | 0.603 | 0.603 | 0.603 | 0.603 | 6.032 | 104 |
| 2025-04-23 | 0.566 | 0.566 | 0.566 | 0.566 | 5.659 | 50 |
| 2025-04-14 | 0.544 | 0.544 | 0.544 | 0.544 | 5.436 | 83 |
| 2025-04-11 | 0.540 | 0.540 | 0.540 | 0.540 | 5.400 | 55 |
| 2025-04-08 | 0.659 | 0.659 | 0.587 | 0.587 | 5.874 | 35 |
| 2025-04-07 | 0.620 | 0.640 | 0.620 | 0.630 | 6.300 | 185 |
| 2025-04-04 | 0.660 | 0.660 | 0.615 | 0.635 | 6.350 | 116 |
| 2025-04-03 | 0.710 | 0.710 | 0.680 | 0.680 | 6.801 | 300 |
| 2025-04-01 | 0.749 | 0.749 | 0.740 | 0.740 | 7.402 | 975 |
| 2025-03-27 | 0.778 | 0.797 | 0.772 | 0.797 | 7.973 | 2,119 |
| 2025-03-26 | 0.930 | 0.930 | 0.812 | 0.812 | 8.115 | 633 |
| 2025-03-25 | 0.961 | 0.961 | 0.950 | 0.954 | 9.539 | 266 |
| 2025-03-19 | 1.130 | 1.130 | 1.130 | 1.130 | 11.300 | 10 |
| 2025-03-18 | 1.115 | 1.115 | 1.111 | 1.111 | 11.114 | 130 |
| 2025-03-17 | 1.085 | 1.160 | 1.085 | 1.160 | 11.600 | 2,480 |
| 2025-03-14 | 1.040 | 1.075 | 1.040 | 1.075 | 10.750 | 1,130 |
| 2025-03-13 | 1.001 | 1.001 | 1.001 | 1.001 | 10.012 | 7 |
| 2025-03-11 | 0.995 | 0.995 | 0.995 | 0.995 | 9.949 | 60 |
| 2025-03-10 | 1.055 | 1.055 | 1.015 | 1.015 | 10.150 | 58 |
| 2025-03-06 | 1.080 | 1.080 | 1.035 | 1.035 | 10.350 | 1,070 |
| 2025-03-05 | 1.040 | 1.045 | 1.040 | 1.041 | 10.407 | 350 |
| 2025-03-04 | 1.065 | 1.085 | 1.065 | 1.085 | 10.850 | 25 |
| 2025-02-28 | 1.125 | 1.125 | 1.125 | 1.125 | 11.250 | 221 |
| 2025-02-27 | 1.150 | 1.150 | 1.150 | 1.150 | 11.500 | 478 |
| 2025-02-26 | 1.191 | 1.195 | 1.190 | 1.191 | 11.912 | 94 |
| 2025-02-24 | 1.284 | 1.284 | 1.185 | 1.263 | 12.634 | 1,420 |
| 2025-02-21 | 1.370 | 1.382 | 1.300 | 1.300 | 13.000 | 280 |
| 2025-02-20 | 1.395 | 1.395 | 1.371 | 1.371 | 13.707 | 180 |
| 2025-02-19 | 1.392 | 1.478 | 1.392 | 1.420 | 14.201 | 989 |
| 2025-02-13 | 1.352 | 1.385 | 1.342 | 1.385 | 13.850 | 20 |
| 2025-02-12 | 1.356 | 1.391 | 1.356 | 1.391 | 13.910 | 148 |
| 2025-02-11 | 1.415 | 1.415 | 1.410 | 1.410 | 14.100 | 170 |
| 2025-02-10 | 1.340 | 1.415 | 1.340 | 1.415 | 14.150 | 241 |
| 2025-02-07 | 1.330 | 1.355 | 1.325 | 1.355 | 13.550 | 1,415 |
| 2025-02-06 | 1.355 | 1.356 | 1.335 | 1.335 | 13.350 | 202 |
| 2025-02-05 | 1.360 | 1.392 | 1.360 | 1.392 | 13.920 | 74 |
| 2025-02-04 | 1.350 | 1.408 | 1.332 | 1.400 | 14.000 | 1,417 |
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.