NYSEAMERICAN : AGIG
Abundia Global Impact Group Inc. — Price history
Utilities · Utilities - Renewable · United States
Last price 0.9301 USD (Oct 30, 2026, 9:31 AM EDT) · Market cap 41.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Abundia Global Impact Group Inc. (AGIG) closed at 0.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.92 | 0.92 | 0.9132 | 0.89 | 29,874 | -6.64% |
| 2026-10-29 | 0.96 | 0.9999 | 0.9405 | 0.9533 | 13,569 | -2.05% |
| 2026-10-28 | 0.94 | 0.9835 | 0.94 | 0.9733 | 22,518 | +2.94% |
| 2026-10-27 | 1.003 | 1.003 | 0.94 | 0.9455 | 55,407 | -6.39% |
| 2026-10-26 | 1 | 1.01 | 0.968 | 1.01 | 36,819 | +0.00% |
| 2026-10-23 | 0.99 | 1.03 | 0.9392 | 1.01 | 49,388 | +5.71% |
| 2026-10-22 | 0.9549 | 0.9799 | 0.9382 | 0.9554 | 71,295 | +2.57% |
| 2026-10-21 | 0.9262 | 0.97 | 0.9101 | 0.9315 | 73,948 | +1.26% |
| 2026-10-20 | 0.88 | 0.9322 | 0.861 | 0.9199 | 81,727 | +2.77% |
| 2026-10-19 | 0.88 | 0.8951 | 0.8012 | 0.8951 | 265,638 | +7.84% |
| 2026-10-16 | 0.8408 | 0.8643 | 0.83 | 0.83 | 44,008 | -2.35% |
| 2026-10-15 | 0.86 | 0.9259 | 0.83 | 0.85 | 113,526 | -0.12% |
| 2026-10-14 | 0.9303 | 0.9459 | 0.85 | 0.851 | 109,107 | -5.22% |
| 2026-10-13 | 0.915 | 0.9469 | 0.88 | 0.8979 | 91,828 | -2.40% |
| 2026-10-12 | 0.98 | 1 | 0.92 | 0.92 | 56,762 | -3.16% |
| 2026-10-09 | 0.9999 | 1.01 | 0.93 | 0.95 | 169,076 | +1.06% |
| 2026-10-08 | 0.9445 | 0.9607 | 0.921 | 0.94 | 81,041 | +3.24% |
| 2026-10-07 | 0.9747 | 0.9747 | 0.9077 | 0.9105 | 134,869 | -4.28% |
| 2026-10-06 | 0.9603 | 1.04 | 0.9447 | 0.9512 | 82,593 | -0.92% |
| 2026-10-05 | 1.03 | 1.03 | 0.96 | 0.96 | 120,848 | -4.00% |
| 2026-10-02 | 1.06 | 1.1 | 0.98 | 1 | 122,547 | +3.78% |
| 2026-10-01 | 1.12 | 1.17 | 0.9636 | 0.9636 | 252,772 | -11.60% |
| 2026-09-30 | 1.2 | 1.22 | 1.09 | 1.09 | 102,819 | -7.63% |
| 2026-09-29 | 1.23 | 1.25 | 1.18 | 1.18 | 38,019 | -4.07% |
| 2026-09-28 | 1.36 | 1.43 | 1.211 | 1.23 | 152,916 | -8.21% |
| 2026-09-25 | 1.27 | 1.36 | 1.25 | 1.34 | 156,561 | +4.69% |
| 2026-09-24 | 1.28 | 1.29 | 1.195 | 1.28 | 108,013 | +0.00% |
| 2026-09-23 | 1.24 | 1.28 | 1.23 | 1.28 | 50,922 | +4.92% |
| 2026-09-22 | 1.25 | 1.28 | 1.21 | 1.22 | 117,839 | +0.83% |
| 2026-09-21 | 1.22 | 1.28 | 1.21 | 1.21 | 165,708 | -1.63% |
| 2026-09-18 | 1.2 | 1.23 | 1.15 | 1.23 | 225,182 | +6.03% |
| 2026-09-17 | 1.17 | 1.22 | 1.16 | 1.16 | 110,601 | +3.57% |
| 2026-09-16 | 1.19 | 1.22 | 1.12 | 1.12 | 135,709 | -4.27% |
| 2026-09-15 | 1.18 | 1.24 | 1.16 | 1.17 | 128,377 | +0.86% |
| 2026-09-14 | 1.2 | 1.2 | 1.12 | 1.16 | 50,132 | +0.87% |
| 2026-09-11 | 1.18 | 1.19 | 1.14 | 1.15 | 92,202 | -2.54% |
| 2026-09-10 | 1.13 | 1.19 | 1.13 | 1.18 | 79,755 | +3.51% |
| 2026-09-09 | 1.18 | 1.188 | 1.11 | 1.14 | 36,997 | -1.72% |
| 2026-09-08 | 1.19 | 1.3 | 1.16 | 1.16 | 258,909 | +0.00% |
| 2026-09-04 | 1.15 | 1.2 | 1.123 | 1.16 | 74,408 | +1.75% |
| 2026-09-03 | 1.15 | 1.16 | 1.11 | 1.14 | 103,068 | +0.00% |
| 2026-09-02 | 1.1 | 1.15 | 1.1 | 1.14 | 195,690 | +2.70% |
| 2026-09-01 | 1.11 | 1.17 | 1.1 | 1.11 | 158,299 | +3.74% |
| 2026-08-31 | 1.04 | 1.13 | 1.01 | 1.07 | 166,604 | +5.94% |
| 2026-08-28 | 0.99 | 1.035 | 0.98 | 1.01 | 157,465 | +4.09% |
| 2026-08-27 | 0.94 | 1.04 | 0.94 | 0.9703 | 437,761 | +2.14% |
| 2026-08-26 | 0.93 | 0.957 | 0.9043 | 0.95 | 179,824 | +2.15% |
| 2026-08-25 | 0.98 | 0.987 | 0.9056 | 0.93 | 214,445 | -5.10% |
| 2026-08-24 | 0.9848 | 1.02 | 0.9006 | 0.98 | 718,467 | +2.07% |
| 2026-08-21 | 0.9728 | 0.98 | 0.9434 | 0.9601 | 58,106 | -0.18% |
| 2026-08-20 | 0.935 | 1.04 | 0.935 | 0.9618 | 360,497 | +5.15% |
| 2026-08-19 | 0.91 | 0.999 | 0.8911 | 0.9147 | 131,929 | -0.58% |
| 2026-08-18 | 0.887 | 0.92 | 0.887 | 0.92 | 33,859 | -0.76% |
| 2026-08-17 | 0.93 | 0.93 | 0.8801 | 0.927 | 44,967 | +3.28% |
| 2026-08-14 | 0.87 | 0.9198 | 0.87 | 0.8976 | 47,685 | +2.95% |
| 2026-08-13 | 0.87 | 0.9 | 0.87 | 0.8719 | 48,549 | +0.22% |
| 2026-08-12 | 0.8894 | 0.89 | 0.87 | 0.87 | 43,873 | -2.25% |
| 2026-08-11 | 0.859 | 0.9215 | 0.859 | 0.89 | 79,871 | +1.67% |
| 2026-08-10 | 0.8456 | 0.9067 | 0.8456 | 0.8754 | 67,908 | +5.47% |
| 2026-08-07 | 0.8629 | 0.9189 | 0.83 | 0.83 | 213,614 | -6.70% |
| 2026-08-06 | 0.9137 | 0.935 | 0.873 | 0.8896 | 152,817 | -3.70% |
| 2026-08-05 | 0.932 | 0.96 | 0.905 | 0.9238 | 252,006 | -0.67% |
| 2026-08-04 | 0.933 | 0.96 | 0.9 | 0.93 | 303,667 | -2.50% |
| 2026-08-03 | 0.95 | 0.9539 | 0.9271 | 0.9538 | 42,031 | -1.16% |
| 2026-07-31 | 0.95 | 0.98 | 0.921 | 0.965 | 95,913 | +2.66% |
| 2026-07-30 | 1 | 1 | 0.91 | 0.94 | 33,693 | +2.17% |
| 2026-07-29 | 0.98 | 0.98 | 0.92 | 0.92 | 72,999 | -3.16% |
| 2026-07-28 | 0.9724 | 0.988 | 0.95 | 0.95 | 35,860 | -1.55% |
| 2026-07-27 | 0.9611 | 1.03 | 0.96 | 0.965 | 71,122 | -2.37% |
| 2026-07-24 | 1.05 | 1.053 | 0.9614 | 0.9884 | 55,868 | -4.04% |
| 2026-07-23 | 1.06 | 1.12 | 1.03 | 1.03 | 107,375 | -2.83% |
| 2026-07-22 | 1.06 | 1.1 | 1.02 | 1.06 | 160,442 | +1.92% |
| 2026-07-21 | 1.03 | 1.05 | 1.03 | 1.04 | 28,289 | +0.97% |
| 2026-07-20 | 1.04 | 1.06 | 1.02 | 1.03 | 67,483 | +1.98% |
| 2026-07-17 | 1 | 1.05 | 1 | 1.01 | 25,551 | -0.98% |
| 2026-07-16 | 1.05 | 1.05 | 1.01 | 1.02 | 31,859 | -0.97% |
| 2026-07-15 | 1.06 | 1.06 | 1.01 | 1.03 | 54,427 | -2.83% |
| 2026-07-14 | 1.04 | 1.075 | 1.01 | 1.06 | 110,566 | +4.95% |
| 2026-07-13 | 0.974 | 1.08 | 0.974 | 1.01 | 159,559 | +4.12% |
| 2026-07-10 | 1.02 | 1.02 | 0.9611 | 0.97 | 38,261 | -3.96% |
| 2026-07-09 | 1 | 1.03 | 0.9918 | 1.01 | 22,585 | +0.00% |
| 2026-07-08 | 0.9203 | 1.06 | 0.9203 | 1.01 | 152,050 | +6.30% |
| 2026-07-07 | 0.9971 | 1.02 | 0.9407 | 0.9501 | 45,965 | -2.94% |
| 2026-07-06 | 0.96 | 0.985 | 0.94 | 0.9789 | 70,122 | +3.04% |
| 2026-07-02 | 0.9927 | 1.025 | 0.95 | 0.95 | 133,267 | -2.06% |
| 2026-07-01 | 1.01 | 1.03 | 0.9658 | 0.97 | 64,682 | -1.30% |
| 2026-06-30 | 0.976 | 1.07 | 0.9659 | 0.9828 | 81,345 | +1.75% |
| 2026-06-29 | 1.03 | 1.04 | 0.95 | 0.9659 | 67,964 | -5.30% |
| 2026-06-26 | 0.9115 | 1.03 | 0.9055 | 1.02 | 188,728 | +12.09% |
| 2026-06-25 | 0.87 | 0.93 | 0.87 | 0.91 | 63,576 | +0.00% |
| 2026-06-24 | 0.9594 | 0.97 | 0.8392 | 0.91 | 364,081 | -6.36% |
| 2026-06-23 | 1.06 | 1.08 | 0.9718 | 0.9718 | 197,080 | -8.32% |
| 2026-06-22 | 1.11 | 1.147 | 1.06 | 1.06 | 187,472 | -3.64% |
| 2026-06-18 | 1.18 | 1.18 | 1.1 | 1.1 | 264,923 | -0.90% |
| 2026-06-17 | 1.12 | 1.15 | 1.09 | 1.11 | 264,901 | -3.48% |
| 2026-06-16 | 1.15 | 1.16 | 1.11 | 1.15 | 152,897 | +0.88% |
| 2026-06-15 | 1.16 | 1.18 | 1.12 | 1.14 | 142,715 | -0.87% |
| 2026-06-12 | 1.11 | 1.2 | 1.11 | 1.15 | 176,204 | +3.60% |
| 2026-06-11 | 1.18 | 1.185 | 1.1 | 1.11 | 384,270 | -5.13% |
| 2026-06-10 | 1.17 | 1.24 | 1.16 | 1.17 | 503,920 | +0.86% |
| 2026-06-09 | 1.17 | 1.2 | 1.14 | 1.16 | 214,813 | -2.52% |
| 2026-06-08 | 1.14 | 1.19 | 1.09 | 1.19 | 201,568 | +11.21% |
| 2026-06-05 | 1.15 | 1.163 | 1.06 | 1.07 | 178,475 | -6.96% |
| 2026-06-04 | 1.12 | 1.18 | 1.12 | 1.15 | 135,160 | +1.77% |
| 2026-06-03 | 1.17 | 1.2 | 1.13 | 1.13 | 88,701 | -3.42% |
| 2026-06-02 | 1.17 | 1.2 | 1.14 | 1.17 | 117,199 | +0.00% |
| 2026-06-01 | 1.16 | 1.28 | 1.16 | 1.17 | 223,001 | +0.00% |
| 2026-05-29 | 1.17 | 1.2 | 1.14 | 1.17 | 83,443 | +0.00% |
| 2026-05-28 | 1.12 | 1.19 | 1.12 | 1.17 | 187,623 | +4.46% |
| 2026-05-27 | 1.16 | 1.16 | 1.12 | 1.12 | 125,106 | -2.61% |
| 2026-05-26 | 1.18 | 1.2 | 1.14 | 1.15 | 84,243 | -3.36% |
| 2026-05-22 | 1.15 | 1.2 | 1.15 | 1.19 | 68,381 | +3.48% |
| 2026-05-21 | 1.18 | 1.19 | 1.13 | 1.15 | 74,558 | -1.71% |
| 2026-05-20 | 1.2 | 1.22 | 1.14 | 1.17 | 98,635 | -2.50% |
| 2026-05-19 | 1.15 | 1.21 | 1.14 | 1.2 | 104,994 | +3.45% |
| 2026-05-18 | 1.12 | 1.23 | 1.12 | 1.16 | 224,684 | +5.45% |
| 2026-05-15 | 1.2 | 1.2 | 1.09 | 1.1 | 146,349 | -5.98% |
| 2026-05-14 | 1.17 | 1.19 | 1.13 | 1.17 | 102,013 | +0.00% |
| 2026-05-13 | 1.21 | 1.23 | 1.16 | 1.17 | 111,543 | -3.31% |
| 2026-05-12 | 1.2 | 1.23 | 1.17 | 1.21 | 133,109 | +2.54% |