Abundia Global Impact Group Inc. (AGIG)
NYSEAMERICAN: AGIG · Real-Time Price · USD
1.005
+0.022 (2.26%)
Jul 1, 2026, 12:31 PM EDT - Market open
AGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.01 | 1.03 | 1.01 | 1.00 | - | 1.75% | 7,594 |
| Jun 30, 2026 | 0.98 | 1.07 | 0.97 | 0.98 | 0.98 | 1.75% | 80,744 |
| Jun 29, 2026 | 1.03 | 1.04 | 0.95 | 0.97 | 0.97 | -5.30% | 67,927 |
| Jun 26, 2026 | 0.91 | 1.03 | 0.91 | 1.02 | 1.02 | 12.09% | 188,485 |
| Jun 25, 2026 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | - | 62,961 |
| Jun 24, 2026 | 0.96 | 0.97 | 0.84 | 0.91 | 0.91 | -6.36% | 363,987 |
| Jun 23, 2026 | 1.06 | 1.08 | 0.97 | 0.97 | 0.97 | -8.32% | 191,039 |
| Jun 22, 2026 | 1.11 | 1.15 | 1.06 | 1.06 | 1.06 | -3.64% | 185,275 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -0.90% | 263,880 |
| Jun 17, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 263,686 |
| Jun 16, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 149,709 |
| Jun 15, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 142,311 |
| Jun 12, 2026 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 3.60% | 174,773 |
| Jun 11, 2026 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -5.13% | 369,249 |
| Jun 10, 2026 | 1.17 | 1.24 | 1.16 | 1.17 | 1.17 | 0.86% | 224,380 |
| Jun 9, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 214,759 |
| Jun 8, 2026 | 1.14 | 1.19 | 1.09 | 1.19 | 1.19 | 11.21% | 201,088 |
| Jun 5, 2026 | 1.15 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 176,584 |
| Jun 4, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 128,373 |
| Jun 3, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 88,022 |
| Jun 2, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | - | 117,192 |
| Jun 1, 2026 | 1.16 | 1.28 | 1.16 | 1.17 | 1.17 | - | 220,711 |
| May 29, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | - | 82,465 |
| May 28, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 4.46% | 185,991 |
| May 27, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 117,682 |
| May 26, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 83,775 |
| May 22, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 67,457 |
| May 21, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 74,545 |
| May 20, 2026 | 1.20 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 98,514 |
| May 19, 2026 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | 3.45% | 84,946 |
| May 18, 2026 | 1.12 | 1.23 | 1.12 | 1.16 | 1.16 | 5.45% | 224,674 |
| May 15, 2026 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -5.98% | 146,349 |
| May 14, 2026 | 1.17 | 1.19 | 1.13 | 1.17 | 1.17 | - | 102,013 |
| May 13, 2026 | 1.21 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 111,543 |
| May 12, 2026 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 133,109 |
| May 11, 2026 | 1.11 | 1.23 | 1.11 | 1.18 | 1.18 | 4.42% | 158,853 |
| May 8, 2026 | 1.07 | 1.16 | 1.06 | 1.13 | 1.13 | 3.67% | 198,732 |
| May 7, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 124,820 |
| May 6, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 173,915 |
| May 5, 2026 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -2.52% | 197,345 |
| May 4, 2026 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | - | 163,353 |
| May 1, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 115,601 |
| Apr 30, 2026 | 1.16 | 1.22 | 1.14 | 1.21 | 1.21 | 4.31% | 201,716 |
| Apr 29, 2026 | 1.18 | 1.22 | 1.14 | 1.16 | 1.16 | -5.69% | 337,419 |
| Apr 28, 2026 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 179,150 |
| Apr 27, 2026 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 8.70% | 311,698 |
| Apr 24, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -8.00% | 197,194 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.15 | 1.25 | 1.25 | -0.79% | 294,656 |
| Apr 22, 2026 | 1.13 | 1.29 | 1.13 | 1.26 | 1.26 | 11.50% | 335,158 |
| Apr 21, 2026 | 1.05 | 1.20 | 1.05 | 1.13 | 1.13 | 7.62% | 581,775 |