Abundia Global Impact Group Inc. AGIG
AMEX · United States · Energy Minerals
$0.9640-0.13 (-11.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.96 | -11.93% | $1.12 | $1.17 | $0.96 | 255.30K |
| 2026-09-30 | $1.09 | -7.63% | $1.20 | $1.22 | $1.09 | 113.70K |
| 2026-09-29 | $1.18 | -4.07% | $1.23 | $1.25 | $1.18 | 38.20K |
| 2026-09-28 | $1.23 | -8.21% | $1.36 | $1.43 | $1.21 | 152.90K |
| 2026-09-25 | $1.34 | +4.69% | $1.27 | $1.36 | $1.25 | 158.00K |
| 2026-09-24 | $1.28 | 0.00% | $1.28 | $1.29 | $1.20 | 108.00K |
| 2026-09-23 | $1.28 | +4.92% | $1.24 | $1.28 | $1.23 | 51.30K |
| 2026-09-22 | $1.22 | +0.83% | $1.25 | $1.28 | $1.21 | 117.80K |
| 2026-09-21 | $1.21 | -1.63% | $1.22 | $1.28 | $1.21 | 165.80K |
| 2026-09-18 | $1.23 | +6.03% | $1.20 | $1.23 | $1.15 | 225.60K |
| 2026-09-17 | $1.16 | +3.57% | $1.17 | $1.22 | $1.16 | 110.80K |
| 2026-09-16 | $1.12 | -4.27% | $1.19 | $1.22 | $1.12 | 135.70K |
| 2026-09-15 | $1.17 | +0.86% | $1.18 | $1.24 | $1.16 | 128.40K |
| 2026-09-14 | $1.16 | +0.87% | $1.20 | $1.20 | $1.12 | 50.60K |
| 2026-09-11 | $1.15 | -2.54% | $1.18 | $1.19 | $1.14 | 92.20K |
| 2026-09-10 | $1.18 | +3.51% | $1.13 | $1.19 | $1.13 | 82.50K |
| 2026-09-09 | $1.14 | -1.72% | $1.18 | $1.19 | $1.11 | 37.00K |
| 2026-09-08 | $1.16 | 0.00% | $1.19 | $1.30 | $1.16 | 259.00K |
| 2026-09-04 | $1.16 | +1.75% | $1.15 | $1.20 | $1.12 | 79.50K |
| 2026-09-03 | $1.14 | 0.00% | $1.15 | $1.16 | $1.11 | 103.10K |
| 2026-09-02 | $1.14 | +2.70% | $1.10 | $1.15 | $1.10 | 195.70K |
| 2026-09-01 | $1.11 | +3.74% | $1.11 | $1.17 | $1.10 | 158.30K |
| 2026-08-31 | $1.07 | +5.94% | $1.04 | $1.13 | $1.01 | 169.10K |
| 2026-08-28 | $1.01 | +4.12% | $0.99 | $1.04 | $0.98 | 157.50K |
| 2026-08-27 | $0.97 | +2.11% | $0.94 | $1.04 | $0.94 | 437.80K |
| 2026-08-26 | $0.95 | +2.15% | $0.93 | $0.96 | $0.90 | 185.50K |
| 2026-08-25 | $0.93 | -5.10% | $0.98 | $0.99 | $0.91 | 214.60K |
| 2026-08-24 | $0.98 | +2.08% | $0.98 | $1.02 | $0.90 | 721.30K |
| 2026-08-21 | $0.96 | 0.00% | $0.97 | $0.98 | $0.94 | 58.20K |
| 2026-08-20 | $0.96 | +5.49% | $0.94 | $1.04 | $0.94 | 360.50K |
| 2026-08-19 | $0.91 | -1.09% | $0.91 | $1.00 | $0.89 | 142.10K |
| 2026-08-18 | $0.92 | -1.08% | $0.89 | $0.92 | $0.89 | 33.90K |
| 2026-08-17 | $0.93 | +3.33% | $0.93 | $0.93 | $0.88 | 45.00K |
| 2026-08-14 | $0.90 | +3.45% | $0.87 | $0.92 | $0.87 | 47.70K |
| 2026-08-13 | $0.87 | 0.00% | $0.87 | $0.90 | $0.87 | 48.70K |
| 2026-08-12 | $0.87 | -2.25% | $0.89 | $0.89 | $0.87 | 45.10K |
| 2026-08-11 | $0.89 | +1.14% | $0.86 | $0.92 | $0.86 | 82.10K |
| 2026-08-10 | $0.88 | +6.02% | $0.85 | $0.91 | $0.85 | 68.00K |
| 2026-08-07 | $0.83 | -6.74% | $0.86 | $0.92 | $0.83 | 236.80K |
| 2026-08-06 | $0.89 | -3.26% | $0.91 | $0.94 | $0.87 | 152.90K |
| 2026-08-05 | $0.92 | -1.08% | $0.93 | $0.96 | $0.91 | 252.00K |
| 2026-08-04 | $0.93 | -2.11% | $0.93 | $0.96 | $0.90 | 303.70K |
| 2026-08-03 | $0.95 | -2.06% | $0.95 | $0.95 | $0.93 | 42.00K |
| 2026-07-31 | $0.97 | +3.19% | $0.95 | $0.98 | $0.92 | 96.00K |
| 2026-07-30 | $0.94 | +2.17% | $1.00 | $1.00 | $0.91 | 34.70K |
| 2026-07-29 | $0.92 | -3.16% | $0.98 | $0.98 | $0.92 | 73.30K |
| 2026-07-28 | $0.95 | -2.06% | $0.97 | $0.99 | $0.95 | 35.90K |
| 2026-07-27 | $0.97 | -2.02% | $0.96 | $1.03 | $0.96 | 76.40K |
| 2026-07-24 | $0.99 | -3.88% | $1.05 | $1.05 | $0.96 | 55.90K |
| 2026-07-23 | $1.03 | -2.83% | $1.06 | $1.12 | $1.03 | 107.40K |
| 2026-07-22 | $1.06 | +1.92% | $1.06 | $1.10 | $1.02 | 163.50K |
| 2026-07-21 | $1.04 | +0.97% | $1.03 | $1.05 | $1.03 | 28.50K |
| 2026-07-20 | $1.03 | +1.98% | $1.04 | $1.06 | $1.02 | 67.50K |
| 2026-07-17 | $1.01 | -0.98% | $1.00 | $1.05 | $1.00 | 25.90K |
| 2026-07-16 | $1.02 | -0.97% | $1.05 | $1.05 | $1.01 | 33.00K |
| 2026-07-15 | $1.03 | -2.83% | $1.06 | $1.06 | $1.01 | 58.00K |
| 2026-07-14 | $1.06 | +4.95% | $1.04 | $1.08 | $1.01 | 118.40K |
| 2026-07-13 | $1.01 | +4.12% | $0.97 | $1.08 | $0.97 | 159.80K |
| 2026-07-10 | $0.97 | -3.96% | $1.02 | $1.02 | $0.96 | 38.40K |
| 2026-07-09 | $1.01 | 0.00% | $1.00 | $1.03 | $0.99 | 24.50K |
| 2026-07-08 | $1.01 | +6.32% | $0.92 | $1.06 | $0.92 | 154.70K |
| 2026-07-07 | $0.95 | -3.06% | $1.00 | $1.02 | $0.94 | 46.00K |
| 2026-07-06 | $0.98 | +3.16% | $0.96 | $0.99 | $0.94 | 70.00K |
| 2026-07-02 | $0.95 | -2.06% | $0.99 | $1.02 | $0.95 | 129.70K |
| 2026-07-01 | $0.97 | -1.02% | $1.01 | $1.03 | $0.97 | 64.70K |
| 2026-06-30 | $0.98 | +1.03% | $0.98 | $1.07 | $0.97 | 81.30K |
| 2026-06-29 | $0.97 | -4.90% | $1.03 | $1.04 | $0.95 | 68.00K |
| 2026-06-26 | $1.02 | +12.09% | $0.91 | $1.03 | $0.91 | 188.60K |
| 2026-06-25 | $0.91 | 0.00% | $0.87 | $0.93 | $0.87 | 63.00K |
| 2026-06-24 | $0.91 | -6.19% | $0.96 | $0.97 | $0.84 | 364.10K |
| 2026-06-23 | $0.97 | -8.49% | $1.06 | $1.08 | $0.97 | 197.10K |
| 2026-06-22 | $1.06 | -3.64% | $1.11 | $1.15 | $1.06 | 187.50K |
| 2026-06-18 | $1.10 | -0.90% | $1.18 | $1.18 | $1.10 | 264.90K |
| 2026-06-17 | $1.11 | -3.48% | $1.12 | $1.15 | $1.09 | 264.50K |
| 2026-06-16 | $1.15 | +0.88% | $1.15 | $1.16 | $1.11 | 152.90K |
| 2026-06-15 | $1.14 | -0.87% | $1.16 | $1.18 | $1.12 | 142.30K |
| 2026-06-12 | $1.15 | +3.60% | $1.11 | $1.20 | $1.11 | 176.20K |
| 2026-06-11 | $1.11 | -5.13% | $1.18 | $1.19 | $1.10 | 384.30K |
| 2026-06-10 | $1.17 | +0.86% | $1.17 | $1.24 | $1.16 | 503.90K |
| 2026-06-09 | $1.16 | -2.52% | $1.17 | $1.20 | $1.14 | 214.80K |
| 2026-06-08 | $1.19 | +11.21% | $1.14 | $1.19 | $1.09 | 201.30K |
| 2026-06-05 | $1.07 | -6.96% | $1.15 | $1.16 | $1.06 | 178.40K |
| 2026-06-04 | $1.15 | +1.77% | $1.12 | $1.18 | $1.12 | 135.20K |
| 2026-06-03 | $1.13 | -3.42% | $1.17 | $1.20 | $1.13 | 88.50K |
| 2026-06-02 | $1.17 | 0.00% | $1.17 | $1.20 | $1.14 | 117.20K |
| 2026-06-01 | $1.17 | 0.00% | $1.16 | $1.28 | $1.16 | 222.90K |
| 2026-05-29 | $1.17 | 0.00% | $1.17 | $1.20 | $1.14 | 82.50K |
| 2026-05-28 | $1.17 | +4.46% | $1.12 | $1.19 | $1.12 | 186.00K |
| 2026-05-27 | $1.12 | -2.61% | $1.16 | $1.16 | $1.12 | 125.10K |
| 2026-05-26 | $1.15 | -3.36% | $1.18 | $1.20 | $1.14 | 84.20K |