Infragreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	41,192
Sep 24, 2026	0.61	0.63	0.61	0.63	0.63	2.44%	106,795
Sep 23, 2026	0.61	0.62	0.61	0.62	0.62	2.50%	313,858
Sep 22, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	91,857
Sep 21, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	153,600
Sep 18, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	141,949
Sep 17, 2026	0.61	0.61	0.59	0.61	0.61	1.67%	273,243
Sep 16, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	100,159
Sep 15, 2026	0.60	0.60	0.58	0.60	0.60	-	72,469
Sep 14, 2026	0.61	0.61	0.59	0.60	0.60	-3.25%	1,275,014
Sep 11, 2026	0.61	0.62	0.60	0.62	0.62	0.82%	336,519
Sep 10, 2026	0.60	0.61	0.60	0.61	0.61	2.52%	325,573
Sep 9, 2026	0.60	0.60	0.59	0.60	0.60	-	505,195
Sep 8, 2026	0.56	0.60	0.56	0.60	0.60	8.11%	403,225
Sep 7, 2026	0.54	0.56	0.53	0.56	0.55	2.78%	263,980
Sep 4, 2026	0.54	0.54	0.53	0.54	0.54	-	314,671
Sep 3, 2026	0.51	0.54	0.51	0.54	0.54	6.93%	939,294
Sep 2, 2026	0.50	0.51	0.49	0.51	0.50	-0.98%	384,475
Sep 1, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	833,273
Aug 31, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	340,797
Aug 28, 2026	0.50	0.54	0.49	0.52	0.52	7.22%	331,159
Aug 27, 2026	0.49	0.53	0.49	0.49	0.48	5.43%	359,973
Aug 26, 2026	0.49	0.52	0.46	0.46	0.46	-11.54%	161,079
Aug 25, 2026	0.45	0.52	0.44	0.52	0.52	15.56%	271,110
Aug 24, 2026	0.41	0.46	0.41	0.45	0.45	9.76%	144,154
Aug 21, 2026	0.41	0.41	0.41	0.41	0.41	-	57,145
Aug 20, 2026	0.41	0.43	0.41	0.41	0.41	-1.20%	77,137
Aug 19, 2026	0.42	0.43	0.42	0.42	0.41	-1.19%	19,894
Aug 18, 2026	0.44	0.44	0.42	0.42	0.42	-1.18%	212,683
Aug 17, 2026	0.41	0.43	0.41	0.43	0.42	6.25%	1,401,368
Aug 14, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	154,356
Aug 13, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	23,533
Aug 12, 2026	0.40	0.40	0.39	0.39	0.39	-7.14%	69,946
Aug 11, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	68,018
Aug 10, 2026	0.42	0.42	0.42	0.42	0.41	-	21,038
Aug 7, 2026	0.43	0.43	0.42	0.42	0.41	-1.19%	14,789
Aug 6, 2026	0.44	0.44	0.41	0.42	0.42	-	68,582
Aug 5, 2026	0.45	0.45	0.42	0.42	0.42	-5.08%	22,926
Aug 4, 2026	0.45	0.45	0.44	0.44	0.44	-1.67%	139,991
Aug 3, 2026	0.44	0.45	0.44	0.45	0.45	2.86%	48,465
Jul 31, 2026	0.41	0.44	0.41	0.44	0.43	5.42%	14,521
Jul 30, 2026	0.44	0.44	0.42	0.42	0.41	-6.74%	30,525
Jul 28, 2026	0.45	0.45	0.45	0.45	0.44	-	50,148
Jul 27, 2026	0.45	0.46	0.45	0.45	0.44	-3.26%	115,312
Jul 24, 2026	0.46	0.46	0.44	0.46	0.46	1.10%	33,490
Jul 23, 2026	0.46	0.46	0.45	0.46	0.45	1.11%	48,917
Jul 22, 2026	0.40	0.47	0.40	0.45	0.45	15.38%	148,757
Jul 21, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	43,780
Jul 20, 2026	0.42	0.42	0.40	0.40	0.39	-1.25%	11,761
Jul 17, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	224,640