Infragreen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.56	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	0.51	-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	0.49	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	0.42	-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	0.43	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	0.42	-	21,038
Aug 7, 2026	0.43	0.43	0.42	0.42	0.42	-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	0.44	5.42%	14,521
Jul 30, 2026	0.44	0.44	0.42	0.42	0.42	-6.74%	30,525
Jul 28, 2026	0.45	0.45	0.45	0.45	0.45	-	50,148
Jul 27, 2026	0.45	0.46	0.45	0.45	0.45	-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	0.46	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	0.40	-1.25%	11,761
Jul 17, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	224,640
Jul 16, 2026	0.41	0.42	0.41	0.42	0.42	6.41%	14,555
Jul 15, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	558,082
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	7,414
Jul 8, 2026	0.39	0.41	0.39	0.41	0.41	5.19%	14,413
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-	9
Jul 6, 2026	0.39	0.40	0.39	0.39	0.39	-	111,880
Jul 3, 2026	0.39	0.40	0.39	0.39	0.39	-	94,077
Jul 2, 2026	0.40	0.40	0.38	0.39	0.39	-4.94%	107,764
Jul 1, 2026	0.41	0.41	0.41	0.41	0.41	6.58%	487
Jun 30, 2026	0.40	0.40	0.36	0.38	0.38	-5.00%	252,133
Jun 29, 2026	0.41	0.41	0.38	0.40	0.40	-4.76%	234,986
Jun 26, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	92,224
Jun 25, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	61,383