Infragreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.38	0.39	0.38	0.38	0.38	1.35%	74,913
May 4, 2026	0.40	0.40	0.37	0.37	0.37	-3.90%	126,705
May 1, 2026	0.45	0.48	0.39	0.39	0.39	-14.44%	61,973
Apr 30, 2026	0.37	0.45	0.37	0.45	0.45	18.42%	243,866
Apr 29, 2026	0.39	0.39	0.37	0.38	0.38	-	41,579
Apr 27, 2026	0.39	0.39	0.36	0.38	0.38	2.70%	30,335
Apr 24, 2026	0.38	0.38	0.37	0.37	0.37	-7.50%	25,826
Apr 23, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	191,244
Apr 22, 2026	0.36	0.40	0.36	0.37	0.37	-	287,951
Apr 21, 2026	0.39	0.40	0.37	0.37	0.37	5.71%	52,427
Apr 20, 2026	0.41	0.41	0.35	0.35	0.35	-12.50%	57,218
Apr 17, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	3,807
Apr 16, 2026	0.38	0.40	0.38	0.38	0.38	8.57%	9,484
Apr 15, 2026	0.36	0.38	0.35	0.35	0.35	-1.41%	638,062
Apr 14, 2026	0.36	0.37	0.36	0.36	0.36	-2.74%	500,033
Apr 13, 2026	0.40	0.40	0.37	0.37	0.37	-2.67%	199,214
Apr 10, 2026	0.43	0.43	0.37	0.38	0.38	7.14%	5,095
Apr 8, 2026	0.36	0.40	0.35	0.35	0.35	-2.78%	102,835
Apr 7, 2026	0.37	0.39	0.36	0.36	0.36	2.86%	72,113
Apr 2, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	28,478
Apr 1, 2026	0.35	0.35	0.34	0.34	0.34	-	31,616
Mar 31, 2026	0.35	0.36	0.34	0.34	0.34	-	198,525
Mar 30, 2026	0.34	0.34	0.34	0.34	0.34	-	27,464
Mar 27, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	17,100
Mar 26, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	10,464
Mar 25, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	440,525
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