Abundia Global Impact Group Inc. (AGIG)
NYSEAMERICAN: AGIG · Real-Time Price · USD
1.040
+0.010 (0.97%)
At close: Jul 21, 2026, 4:00 PM EDT
1.040
0.00 (0.00%)
After-hours: Jul 21, 2026, 4:10 PM EDT
AGIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 28,289 |
| Jul 20, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | 1.98% | 67,483 |
| Jul 17, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 25,551 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 31,859 |
| Jul 15, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 54,427 |
| Jul 14, 2026 | 1.04 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 110,566 |
| Jul 13, 2026 | 0.97 | 1.08 | 0.97 | 1.01 | 1.01 | 4.12% | 159,559 |
| Jul 10, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 38,261 |
| Jul 9, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | - | 22,585 |
| Jul 8, 2026 | 0.92 | 1.06 | 0.92 | 1.01 | 1.01 | 6.30% | 152,050 |
| Jul 7, 2026 | 1.00 | 1.02 | 0.94 | 0.95 | 0.95 | -2.94% | 45,965 |
| Jul 6, 2026 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 3.04% | 70,122 |
| Jul 2, 2026 | 0.99 | 1.03 | 0.95 | 0.95 | 0.95 | -2.06% | 133,267 |
| Jul 1, 2026 | 1.01 | 1.03 | 0.97 | 0.97 | 0.97 | -1.30% | 64,682 |
| Jun 30, 2026 | 0.98 | 1.07 | 0.97 | 0.98 | 0.98 | 1.75% | 81,345 |
| Jun 29, 2026 | 1.03 | 1.04 | 0.95 | 0.97 | 0.97 | -5.30% | 67,964 |
| Jun 26, 2026 | 0.91 | 1.03 | 0.91 | 1.02 | 1.02 | 12.09% | 188,728 |
| Jun 25, 2026 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | - | 63,577 |
| Jun 24, 2026 | 0.96 | 0.97 | 0.84 | 0.91 | 0.91 | -6.36% | 364,081 |
| Jun 23, 2026 | 1.06 | 1.08 | 0.97 | 0.97 | 0.97 | -8.32% | 197,080 |
| Jun 22, 2026 | 1.11 | 1.15 | 1.06 | 1.06 | 1.06 | -3.64% | 187,472 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -0.90% | 264,923 |
| Jun 17, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 264,901 |
| Jun 16, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 152,897 |
| Jun 15, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 142,715 |
| Jun 12, 2026 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | 3.60% | 176,204 |
| Jun 11, 2026 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -5.13% | 384,270 |
| Jun 10, 2026 | 1.17 | 1.24 | 1.16 | 1.17 | 1.17 | 0.86% | 503,920 |
| Jun 9, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 214,813 |
| Jun 8, 2026 | 1.14 | 1.19 | 1.09 | 1.19 | 1.19 | 11.21% | 201,568 |
| Jun 5, 2026 | 1.15 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 178,475 |
| Jun 4, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 135,160 |
| Jun 3, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 88,701 |
| Jun 2, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | - | 117,199 |
| Jun 1, 2026 | 1.16 | 1.28 | 1.16 | 1.17 | 1.17 | - | 223,001 |
| May 29, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | - | 83,443 |
| May 28, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 4.46% | 187,623 |
| May 27, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 125,106 |
| May 26, 2026 | 1.18 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 84,243 |
| May 22, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 68,381 |
| May 21, 2026 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 74,558 |
| May 20, 2026 | 1.20 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 98,635 |
| May 19, 2026 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | 3.45% | 104,994 |
| May 18, 2026 | 1.12 | 1.23 | 1.12 | 1.16 | 1.16 | 5.45% | 224,684 |
| 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 |