Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 1.415 | 1.415 | 1.310 | 1.401 | 14.007 | 1,969 |
| 2024-10-08 | 1.535 | 1.585 | 1.481 | 1.520 | 15.195 | 850 |
| 2024-10-07 | 1.475 | 1.805 | 1.472 | 1.730 | 17.300 | 2,271 |
| 2024-10-04 | 1.410 | 1.585 | 1.410 | 1.572 | 15.720 | 1,578 |
| 2024-10-03 | 1.380 | 1.580 | 1.380 | 1.505 | 15.050 | 3,946 |
| 2024-10-02 | 1.448 | 1.448 | 1.174 | 1.228 | 12.280 | 3,078 |
| 2024-10-01 | 1.165 | 1.545 | 1.151 | 1.375 | 13.750 | 9,827 |
| 2024-09-24 | 1.070 | 1.070 | 1.070 | 1.070 | 10.700 | 18 |
| 2024-09-17 | 1.058 | 1.080 | 1.058 | 1.075 | 10.750 | 725 |
| 2024-09-11 | 0.990 | 0.990 | 0.961 | 0.961 | 9.606 | 1,610 |
| 2024-09-10 | 0.980 | 0.980 | 0.980 | 0.980 | 9.800 | 50 |
| 2024-09-05 | 0.995 | 0.999 | 0.993 | 0.998 | 9.984 | 890 |
| 2024-09-04 | 1.052 | 1.052 | 0.980 | 0.980 | 9.800 | 635 |
| 2024-09-03 | 1.091 | 1.091 | 1.091 | 1.091 | 10.906 | 270 |
| 2024-08-30 | 1.101 | 1.101 | 1.101 | 1.101 | 11.012 | 500 |
| 2024-08-29 | 1.140 | 1.140 | 1.140 | 1.140 | 11.398 | 10 |
| 2024-08-28 | 1.162 | 1.162 | 1.152 | 1.152 | 11.520 | 105 |
| 2024-08-22 | 1.105 | 1.105 | 1.105 | 1.105 | 11.050 | 115 |
| 2024-08-21 | 1.125 | 1.125 | 1.122 | 1.122 | 11.220 | 191 |
| 2024-08-20 | 1.175 | 1.209 | 1.175 | 1.190 | 11.900 | 1,659 |
| 2024-08-19 | 1.179 | 1.179 | 1.150 | 1.150 | 11.500 | 343 |
| 2024-08-16 | 1.171 | 1.190 | 1.171 | 1.190 | 11.900 | 90 |
| 2024-08-15 | 1.257 | 1.290 | 1.242 | 1.242 | 12.420 | 1,058 |
| 2024-08-14 | 1.252 | 1.268 | 1.251 | 1.255 | 12.550 | 311 |
| 2024-08-13 | 1.482 | 1.482 | 1.340 | 1.340 | 13.400 | 2,007 |
| 2024-08-12 | 1.420 | 1.600 | 1.420 | 1.600 | 16.000 | 1,045 |
| 2024-08-09 | 1.330 | 1.380 | 1.328 | 1.380 | 13.800 | 267 |
| 2024-08-08 | 1.440 | 1.520 | 1.370 | 1.396 | 13.960 | 1,193 |
| 2024-08-07 | 1.349 | 1.401 | 1.302 | 1.331 | 13.312 | 113 |
| 2024-08-06 | 1.330 | 1.335 | 1.300 | 1.335 | 13.350 | 106 |
| 2024-08-05 | 1.230 | 1.505 | 1.199 | 1.420 | 14.200 | 3,850 |
| 2024-08-02 | 1.212 | 1.212 | 1.212 | 1.212 | 12.120 | 16 |
| 2024-08-01 | 1.369 | 1.370 | 1.261 | 1.261 | 12.607 | 144 |
| 2024-07-31 | 1.271 | 1.271 | 1.271 | 1.271 | 12.706 | 0 |
| 2024-07-30 | 1.247 | 1.247 | 1.247 | 1.247 | 12.469 | 6 |
| 2024-07-29 | 1.255 | 1.270 | 1.255 | 1.270 | 12.700 | 180 |
| 2024-07-26 | 1.230 | 1.230 | 1.230 | 1.230 | 12.300 | 38 |
| 2024-07-19 | 1.235 | 1.235 | 1.221 | 1.221 | 12.210 | 40 |
| 2024-07-18 | 1.235 | 1.235 | 1.230 | 1.230 | 12.300 | 20 |
| 2024-07-17 | 1.260 | 1.260 | 1.230 | 1.230 | 12.300 | 148 |
| 2024-07-16 | 1.213 | 1.242 | 1.213 | 1.224 | 12.240 | 22 |
| 2024-07-15 | 1.185 | 1.185 | 1.185 | 1.185 | 11.850 | 19 |
| 2024-07-12 | 1.200 | 1.200 | 1.165 | 1.165 | 11.650 | 175 |
| 2024-07-11 | 1.195 | 1.205 | 1.195 | 1.195 | 11.950 | 40 |
| 2024-07-10 | 1.200 | 1.200 | 1.190 | 1.193 | 11.930 | 40 |
| 2024-07-05 | 1.255 | 1.255 | 1.255 | 1.255 | 12.550 | 7 |
| 2024-07-03 | 1.245 | 1.260 | 1.240 | 1.252 | 12.518 | 137 |
| 2024-07-01 | 1.265 | 1.275 | 1.252 | 1.252 | 12.520 | 150 |
| 2024-06-26 | 1.270 | 1.270 | 1.255 | 1.255 | 12.550 | 21 |
| 2024-06-25 | 1.322 | 1.325 | 1.322 | 1.322 | 13.220 | 80 |
| 2024-06-24 | 1.235 | 1.235 | 1.235 | 1.235 | 12.350 | 17 |
| 2024-06-21 | 1.235 | 1.235 | 1.205 | 1.205 | 12.050 | 20 |
| 2024-06-20 | 1.269 | 1.269 | 1.251 | 1.251 | 12.509 | 280 |
| 2024-06-18 | 1.225 | 1.280 | 1.225 | 1.280 | 12.800 | 191 |
| 2024-06-14 | 1.248 | 1.248 | 1.248 | 1.248 | 12.480 | 30 |
| 2024-06-13 | 1.248 | 1.248 | 1.248 | 1.248 | 12.480 | 50 |
| 2024-06-12 | 1.262 | 1.270 | 1.255 | 1.265 | 12.650 | 191 |
| 2024-06-07 | 1.280 | 1.280 | 1.280 | 1.280 | 12.800 | 3 |
| 2024-06-06 | 1.285 | 1.300 | 1.250 | 1.275 | 12.750 | 244 |
| 2024-06-05 | 1.310 | 1.310 | 1.282 | 1.285 | 12.850 | 410 |
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.