Infragreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	144,639
Mar 23, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	209,061
Mar 20, 2026	0.35	0.38	0.34	0.36	0.36	9.09%	475,204
Mar 19, 2026	0.33	0.33	0.31	0.33	0.33	-	324,204
Mar 18, 2026	0.34	0.34	0.33	0.33	0.33	-	366,107
Mar 17, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	172,398
Mar 16, 2026	0.36	0.37	0.34	0.34	0.34	-4.23%	331,100
Mar 13, 2026	0.39	0.39	0.36	0.36	0.36	-5.33%	303,863
Mar 12, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	335,620
Mar 11, 2026	0.36	0.37	0.36	0.37	0.36	1.39%	240,318
Mar 10, 2026	0.39	0.39	0.36	0.36	0.36	-8.86%	559,607
Mar 9, 2026	0.40	0.40	0.38	0.40	0.39	-3.66%	343,060
Mar 6, 2026	0.39	0.44	0.39	0.41	0.40	3.14%	83,676
Mar 5, 2026	0.41	0.42	0.39	0.40	0.39	0.63%	376,436
Mar 4, 2026	0.39	0.40	0.39	0.40	0.39	2.60%	21,370
Mar 3, 2026	0.40	0.40	0.39	0.39	0.38	-3.75%	955,077
Mar 2, 2026	0.41	0.43	0.40	0.40	0.39	-2.44%	251,888
Feb 27, 2026	0.36	0.42	0.35	0.41	0.40	17.14%	1,201,379
Feb 26, 2026	0.35	0.37	0.35	0.35	0.35	1.45%	544,693
Feb 25, 2026	0.36	0.37	0.34	0.35	0.34	-2.82%	591,424
Feb 24, 2026	0.40	0.41	0.36	0.36	0.35	-5.33%	494,889
Feb 23, 2026	0.45	0.45	0.37	0.38	0.37	-16.67%	453,911
Feb 20, 2026	0.52	0.52	0.43	0.45	0.44	-13.46%	819,166
Feb 19, 2026	0.55	0.55	0.52	0.52	0.51	-1.89%	279,866
Feb 18, 2026	0.52	0.53	0.50	0.53	0.52	-	603,807
Feb 17, 2026	0.52	0.53	0.51	0.53	0.52	1.92%	386,311
Feb 16, 2026	0.55	0.55	0.51	0.52	0.51	-	198,038
Feb 13, 2026	0.52	0.53	0.50	0.52	0.51	-	44,794
Feb 12, 2026	0.59	0.59	0.52	0.52	0.51	-7.96%	86,927
Feb 11, 2026	0.58	0.61	0.57	0.57	0.56	-4.24%	67,387
Feb 10, 2026	0.60	0.60	0.59	0.59	0.58	-1.67%	17,806
Feb 9, 2026	0.60	0.63	0.59	0.60	0.59	-	203,590
Feb 6, 2026	0.67	0.67	0.60	0.60	0.59	-13.04%	74,586
Feb 5, 2026	0.69	0.69	0.69	0.69	0.68	-1.78%	24,545
Feb 4, 2026	0.75	0.75	0.70	0.70	0.69	-1.75%	7,000
Feb 3, 2026	0.70	0.72	0.62	0.72	0.71	-1.38%	286,728
Feb 2, 2026	0.68	0.73	0.65	0.73	0.72	6.62%	89,916
Jan 30, 2026	0.67	0.69	0.66	0.68	0.67	1.49%	42,354
Jan 29, 2026	0.68	0.68	0.67	0.67	0.66	-1.47%	32,205
Jan 28, 2026	0.68	0.70	0.65	0.68	0.67	-1.45%	72,555
Jan 27, 2026	0.70	0.70	0.69	0.69	0.68	-	14,384
Jan 23, 2026	0.74	0.74	0.64	0.69	0.68	-4.17%	134,745
Jan 22, 2026	0.72	0.72	0.70	0.72	0.71	-1.37%	115,534
Jan 21, 2026	0.77	0.77	0.71	0.73	0.72	-7.59%	99,846
Jan 20, 2026	0.77	0.79	0.75	0.79	0.78	5.33%	8,870
Jan 19, 2026	0.77	0.79	0.75	0.75	0.74	-1.96%	10,859
Jan 16, 2026	0.77	0.77	0.73	0.77	0.75	3.38%	18,026
Jan 15, 2026	0.74	0.74	0.73	0.74	0.73	2.78%	67,828
Jan 14, 2026	0.75	0.75	0.72	0.72	0.71	-4.00%	147,999
Jan 13, 2026	0.78	0.83	0.75	0.75	0.74	-3.85%	47,357