Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1.705 | 1.715 | 1.460 | 1.460 | 14.600 | 3,913 |
| 2025-01-31 | 1.486 | 1.486 | 1.473 | 1.473 | 14.733 | 759 |
| 2025-01-30 | 1.435 | 1.463 | 1.435 | 1.463 | 14.631 | 818 |
| 2025-01-29 | 1.598 | 1.639 | 1.595 | 1.601 | 16.013 | 512 |
| 2025-01-28 | 1.460 | 1.510 | 1.454 | 1.510 | 15.100 | 930 |
| 2025-01-27 | 1.587 | 1.587 | 1.511 | 1.530 | 15.300 | 1,924 |
| 2025-01-24 | 1.605 | 1.670 | 1.605 | 1.670 | 16.700 | 988 |
| 2025-01-23 | 1.784 | 1.785 | 1.745 | 1.750 | 17.500 | 499 |
| 2025-01-22 | 2.430 | 2.520 | 1.805 | 1.862 | 18.620 | 3,303 |
| 2025-01-21 | 1.880 | 3.188 | 1.750 | 2.418 | 24.180 | 17,300 |
| 2025-01-17 | 1.685 | 1.685 | 1.685 | 1.685 | 16.850 | 2 |
| 2025-01-16 | 1.821 | 1.821 | 1.725 | 1.725 | 17.250 | 32 |
| 2025-01-15 | 1.818 | 1.875 | 1.818 | 1.875 | 18.750 | 90 |
| 2025-01-14 | 1.753 | 1.753 | 1.670 | 1.670 | 16.700 | 311 |
| 2025-01-13 | 1.778 | 2.056 | 1.778 | 1.875 | 18.750 | 959 |
| 2025-01-10 | 1.592 | 1.748 | 1.592 | 1.748 | 17.480 | 168 |
| 2025-01-08 | 1.570 | 1.692 | 1.552 | 1.575 | 15.750 | 1,781 |
| 2025-01-07 | 1.470 | 1.470 | 1.470 | 1.470 | 14.700 | 1,165 |
| 2025-01-06 | 1.438 | 1.439 | 1.400 | 1.400 | 14.000 | 1,041 |
| 2025-01-03 | 1.408 | 1.410 | 1.380 | 1.380 | 13.800 | 872 |
| 2025-01-02 | 1.351 | 1.351 | 1.350 | 1.350 | 13.500 | 103 |
| 2024-12-30 | 1.439 | 1.439 | 1.385 | 1.385 | 13.850 | 12 |
| 2024-12-20 | 1.220 | 1.226 | 1.220 | 1.226 | 12.263 | 120 |
| 2024-12-17 | 1.310 | 1.310 | 1.303 | 1.303 | 13.029 | 56 |
| 2024-12-12 | 1.380 | 1.390 | 1.380 | 1.390 | 13.900 | 553 |
| 2024-12-10 | 1.295 | 1.295 | 1.290 | 1.290 | 12.900 | 47 |
| 2024-12-06 | 1.230 | 1.230 | 1.230 | 1.230 | 12.300 | 42 |
| 2024-12-05 | 1.255 | 1.260 | 1.255 | 1.260 | 12.598 | 370 |
| 2024-12-04 | 1.326 | 1.326 | 1.320 | 1.320 | 13.200 | 1,630 |
| 2024-12-03 | 1.315 | 1.315 | 1.315 | 1.315 | 13.150 | 7 |
| 2024-12-02 | 1.341 | 1.350 | 1.341 | 1.350 | 13.500 | 1,639 |
| 2024-11-26 | 1.375 | 1.375 | 1.375 | 1.375 | 13.750 | 50 |
| 2024-11-25 | 1.395 | 1.395 | 1.395 | 1.395 | 13.950 | 16 |
| 2024-11-19 | 1.588 | 1.588 | 1.588 | 1.588 | 15.880 | 6 |
| 2024-11-18 | 1.450 | 1.450 | 1.450 | 1.450 | 14.500 | 159 |
| 2024-11-15 | 1.512 | 1.514 | 1.480 | 1.480 | 14.800 | 60 |
| 2024-11-14 | 1.555 | 1.555 | 1.555 | 1.555 | 15.550 | 4 |
| 2024-11-13 | 1.378 | 1.468 | 1.378 | 1.468 | 14.680 | 13 |
| 2024-11-12 | 1.365 | 1.405 | 1.365 | 1.405 | 14.050 | 447 |
| 2024-11-11 | 1.299 | 1.300 | 1.282 | 1.282 | 12.820 | 67 |
| 2024-11-08 | 1.275 | 1.275 | 1.275 | 1.275 | 12.750 | 10 |
| 2024-11-07 | 1.300 | 1.300 | 1.295 | 1.295 | 12.950 | 846 |
| 2024-11-06 | 1.290 | 1.381 | 1.290 | 1.381 | 13.807 | 379 |
| 2024-11-04 | 1.302 | 1.302 | 1.302 | 1.302 | 13.020 | 2 |
| 2024-11-01 | 1.342 | 1.342 | 1.295 | 1.295 | 12.950 | 52 |
| 2024-10-31 | 1.295 | 1.368 | 1.295 | 1.368 | 13.680 | 45 |
| 2024-10-30 | 1.272 | 1.272 | 1.270 | 1.270 | 12.700 | 777 |
| 2024-10-29 | 1.340 | 1.340 | 1.210 | 1.262 | 12.620 | 1,193 |
| 2024-10-28 | 1.740 | 1.850 | 1.340 | 1.350 | 13.500 | 4,573 |
| 2024-10-25 | 1.465 | 1.508 | 1.465 | 1.508 | 15.080 | 304 |
| 2024-10-24 | 1.346 | 1.380 | 1.346 | 1.380 | 13.800 | 745 |
| 2024-10-23 | 1.405 | 1.405 | 1.380 | 1.380 | 13.800 | 305 |
| 2024-10-22 | 1.465 | 1.465 | 1.465 | 1.465 | 14.650 | 35 |
| 2024-10-21 | 1.394 | 1.455 | 1.394 | 1.452 | 14.520 | 1,876 |
| 2024-10-18 | 1.305 | 1.305 | 1.305 | 1.305 | 13.050 | 500 |
| 2024-10-16 | 1.335 | 1.341 | 1.335 | 1.339 | 13.391 | 315 |
| 2024-10-15 | 1.260 | 1.319 | 1.260 | 1.293 | 12.926 | 2,465 |
| 2024-10-14 | 1.410 | 1.418 | 1.410 | 1.418 | 14.176 | 415 |
| 2024-10-11 | 1.432 | 1.437 | 1.398 | 1.398 | 13.977 | 383 |
| 2024-10-10 | 1.473 | 1.588 | 1.470 | 1.556 | 15.562 | 982 |
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.