Abundia Global Impact Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1.325 | 1.325 | 1.315 | 1.315 | 13.150 | 20 |
| 2024-06-03 | 1.325 | 1.325 | 1.325 | 1.325 | 13.250 | 20 |
| 2024-05-30 | 1.315 | 1.315 | 1.315 | 1.315 | 13.150 | 10 |
| 2024-05-29 | 1.335 | 1.335 | 1.335 | 1.335 | 13.350 | 1 |
| 2024-05-28 | 1.322 | 1.322 | 1.322 | 1.322 | 13.220 | 60 |
| 2024-05-23 | 1.340 | 1.340 | 1.327 | 1.327 | 13.270 | 60 |
| 2024-05-22 | 1.365 | 1.379 | 1.365 | 1.379 | 13.794 | 30 |
| 2024-05-21 | 1.405 | 1.405 | 1.392 | 1.392 | 13.920 | 42 |
| 2024-05-20 | 1.560 | 1.560 | 1.380 | 1.380 | 13.800 | 16 |
| 2024-05-17 | 1.395 | 1.395 | 1.375 | 1.375 | 13.750 | 20 |
| 2024-05-16 | 1.422 | 1.422 | 1.418 | 1.418 | 14.180 | 57 |
| 2024-05-15 | 1.410 | 1.430 | 1.410 | 1.430 | 14.300 | 302 |
| 2024-05-14 | 1.505 | 1.511 | 1.480 | 1.480 | 14.800 | 346 |
| 2024-05-13 | 1.530 | 1.548 | 1.530 | 1.548 | 15.480 | 40 |
| 2024-05-10 | 1.581 | 1.581 | 1.580 | 1.580 | 15.800 | 50 |
| 2024-05-07 | 1.511 | 1.511 | 1.511 | 1.511 | 15.114 | 20 |
| 2024-05-03 | 1.512 | 1.562 | 1.512 | 1.560 | 15.600 | 1 |
| 2024-05-01 | 1.572 | 1.590 | 1.525 | 1.535 | 15.350 | 419 |
| 2024-04-30 | 1.765 | 1.765 | 1.765 | 1.765 | 17.650 | 25 |
| 2024-04-29 | 1.740 | 1.740 | 1.642 | 1.642 | 16.420 | 195 |
| 2024-04-26 | 1.704 | 1.704 | 1.704 | 1.704 | 17.040 | 100 |
| 2024-04-25 | 1.646 | 1.646 | 1.582 | 1.626 | 16.262 | 290 |
| 2024-04-24 | 1.670 | 1.758 | 1.670 | 1.718 | 17.180 | 887 |
| 2024-04-23 | 1.705 | 1.705 | 1.705 | 1.705 | 17.050 | 1 |
| 2024-04-22 | 1.840 | 1.840 | 1.840 | 1.840 | 18.400 | 32 |
| 2024-04-19 | 1.829 | 2.062 | 1.794 | 1.946 | 19.460 | 935 |
| 2024-04-18 | 1.810 | 1.870 | 1.740 | 1.848 | 18.480 | 97 |
| 2024-04-17 | 1.816 | 2.000 | 1.816 | 1.875 | 18.750 | 211 |
| 2024-04-16 | 2.110 | 2.160 | 1.996 | 1.998 | 19.984 | 1,969 |
| 2024-04-15 | 2.280 | 2.530 | 1.882 | 2.370 | 23.695 | 4,411 |
| 2024-04-12 | 1.772 | 2.538 | 1.764 | 2.136 | 21.360 | 9,167 |
| 2024-04-11 | 1.684 | 1.690 | 1.607 | 1.630 | 16.300 | 488 |
| 2024-04-10 | 1.465 | 1.648 | 1.465 | 1.648 | 16.480 | 130 |
| 2024-04-09 | 1.495 | 1.520 | 1.495 | 1.519 | 15.188 | 142 |
| 2024-04-08 | 1.700 | 1.700 | 1.604 | 1.604 | 16.040 | 252 |
| 2024-04-05 | 1.680 | 1.748 | 1.660 | 1.748 | 17.480 | 221 |
| 2024-04-04 | 1.540 | 1.540 | 1.540 | 1.540 | 15.400 | 6 |
| 2024-04-03 | 1.520 | 1.520 | 1.401 | 1.466 | 14.660 | 688 |
| 2024-04-02 | 1.600 | 1.700 | 1.521 | 1.598 | 15.980 | 2,614 |
| 2024-03-20 | 1.392 | 1.434 | 1.392 | 1.434 | 14.340 | 30 |
| 2024-03-19 | 1.370 | 1.370 | 1.362 | 1.363 | 13.632 | 82 |
| 2024-03-14 | 1.338 | 1.338 | 1.338 | 1.338 | 13.380 | 65 |
| 2024-02-29 | 1.350 | 1.350 | 1.350 | 1.350 | 13.500 | 10 |
| 2024-02-27 | 1.335 | 1.335 | 1.335 | 1.335 | 13.350 | 10 |
| 2024-02-26 | 1.288 | 1.288 | 1.285 | 1.285 | 12.850 | 83 |
| 2024-02-23 | 1.306 | 1.325 | 1.306 | 1.318 | 13.180 | 80 |
| 2024-02-20 | 1.490 | 1.490 | 1.490 | 1.490 | 14.900 | 20 |
| 2024-02-13 | 1.422 | 1.422 | 1.422 | 1.422 | 14.220 | 39 |
| 2024-02-12 | 1.455 | 1.455 | 1.455 | 1.455 | 14.550 | 80 |
| 2024-02-08 | 1.435 | 1.435 | 1.435 | 1.435 | 14.350 | 103 |
| 2024-02-07 | 1.460 | 1.460 | 1.460 | 1.460 | 14.600 | 47 |
| 2024-02-06 | 1.460 | 1.460 | 1.460 | 1.460 | 14.600 | 10 |
| 2024-02-05 | 1.529 | 1.529 | 1.529 | 1.529 | 15.288 | 40 |
| 2024-02-01 | 1.551 | 1.551 | 1.540 | 1.540 | 15.400 | 108 |
| 2024-01-29 | 1.625 | 1.625 | 1.625 | 1.625 | 16.250 | 51 |
| 2024-01-26 | 1.608 | 1.608 | 1.608 | 1.608 | 16.084 | 30 |
| 2024-01-18 | 1.591 | 1.605 | 1.591 | 1.601 | 16.012 | 91 |
| 2024-01-16 | 1.642 | 1.642 | 1.642 | 1.642 | 16.420 | 7 |
| 2024-01-12 | 1.721 | 1.721 | 1.655 | 1.658 | 16.580 | 101 |
| 2024-01-11 | 1.601 | 1.601 | 1.601 | 1.601 | 16.010 | 30 |
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.