Infragreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.77	0.77	0.71	0.73	0.73	-7.59%	99,846
Jan 20, 2026	0.77	0.79	0.75	0.79	0.79	5.33%	8,870
Jan 19, 2026	0.77	0.79	0.75	0.75	0.75	-1.96%	10,859
Jan 16, 2026	0.77	0.77	0.73	0.77	0.77	3.38%	18,026
Jan 15, 2026	0.74	0.74	0.73	0.74	0.74	2.78%	67,828
Jan 14, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	147,999
Jan 13, 2026	0.78	0.83	0.75	0.75	0.75	-3.85%	47,357
Jan 12, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	13,692
Jan 9, 2026	0.79	0.79	0.76	0.78	0.78	-2.52%	34,894
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	-2.45%	40,136
Jan 6, 2026	0.84	0.85	0.82	0.82	0.82	-0.61%	37,534
Jan 2, 2026	0.77	0.82	0.77	0.82	0.82	7.19%	47,562
Dec 31, 2025	0.80	0.80	0.77	0.77	0.77	-3.16%	3,177
Dec 30, 2025	0.77	0.79	0.76	0.79	0.79	3.27%	12,333
Dec 29, 2025	0.84	0.84	0.76	0.77	0.77	-8.93%	32,511
Dec 24, 2025	0.84	0.84	0.80	0.84	0.84	2.44%	12,404
Dec 23, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	16,201
Dec 22, 2025	0.79	0.81	0.76	0.80	0.80	1.27%	47,016
Dec 19, 2025	0.76	0.80	0.76	0.79	0.79	3.95%	54,266
Dec 18, 2025	0.76	0.76	0.75	0.76	0.76	2.01%	16,303
Dec 17, 2025	0.77	0.77	0.75	0.75	0.75	0.68%	4,880
Dec 16, 2025	0.81	0.81	0.74	0.74	0.74	-7.50%	23,558
Dec 15, 2025	0.80	0.81	0.78	0.80	0.80	0.63%	42,198
Dec 12, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	65,129
Dec 11, 2025	0.80	0.80	0.79	0.80	0.80	-	52,902
Dec 10, 2025	0.80	0.80	0.78	0.80	0.80	3.90%	190,087
Dec 9, 2025	0.80	0.80	0.69	0.77	0.77	-1.28%	64,572
Dec 8, 2025	0.80	0.82	0.78	0.78	0.78	-2.50%	36,127
Dec 5, 2025	0.80	0.80	0.79	0.80	0.80	-	30,570
Dec 4, 2025	0.84	0.84	0.79	0.80	0.80	-4.19%	108,118
Dec 3, 2025	0.84	0.84	0.84	0.84	0.84	-2.34%	11,076
Dec 2, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	20,720
Dec 1, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	50,843
Nov 28, 2025	0.89	0.89	0.83	0.85	0.85	-	7,173
Nov 27, 2025	0.90	0.90	0.83	0.85	0.85	-0.58%	17,502
Nov 25, 2025	0.93	0.93	0.86	0.86	0.86	-1.72%	71,097
Nov 24, 2025	0.90	0.90	0.87	0.87	0.87	-2.25%	39,635
Nov 21, 2025	0.90	0.95	0.89	0.89	0.89	2.89%	21,105
Nov 19, 2025	0.84	0.87	0.84	0.87	0.87	6.79%	21,630
Nov 18, 2025	0.83	0.83	0.81	0.81	0.81	-3.57%	734
Nov 17, 2025	0.90	0.90	0.84	0.84	0.84	-6.67%	8,392
Nov 13, 2025	0.96	0.96	0.90	0.90	0.90	-6.25%	14,012
Nov 10, 2025	0.95	0.98	0.91	0.96	0.96	-3.03%	243,011
Nov 7, 2025	0.99	0.99	0.99	0.99	0.99	-	734
Nov 6, 2025	1.00	1.00	0.99	0.99	0.99	-1.00%	30
Nov 5, 2025	1.00	1.00	1.00	1.00	1.00	-	23
Nov 4, 2025	1.00	1.00	1.00	1.00	1.00	-	511
Nov 3, 2025	1.02	1.02	0.95	1.00	1.00	-1.96%	29,251
Oct 31, 2025	1.03	1.03	1.02	1.02	1.02	2.00%	1,737
Oct 27, 2025	1.00	1.00	0.92	1.00	1.00	-	327,061