Abundia Global Impact Group Inc. (AGIG)
NYSEAMERICAN: AGIG · Real-Time Price · USD
0.9206
-0.0327 (-3.43%)
Oct 30, 2026, 2:54 PM EDT - Market open
AGIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -3.43% | 20,308 |
| Oct 29, 2026 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -2.05% | 13,569 |
| Oct 28, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 2.94% | 22,518 |
| Oct 27, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -6.39% | 55,407 |
| Oct 26, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | - | 36,819 |
| Oct 23, 2026 | 0.99 | 1.03 | 0.94 | 1.01 | 1.01 | 5.71% | 49,388 |
| Oct 22, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 2.57% | 71,295 |
| Oct 21, 2026 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | 1.26% | 73,948 |
| Oct 20, 2026 | 0.88 | 0.93 | 0.86 | 0.92 | 0.92 | 2.77% | 81,727 |
| Oct 19, 2026 | 0.88 | 0.90 | 0.80 | 0.90 | 0.90 | 7.84% | 265,638 |
| Oct 16, 2026 | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | -2.35% | 44,008 |
| Oct 15, 2026 | 0.86 | 0.93 | 0.83 | 0.85 | 0.85 | -0.12% | 113,526 |
| Oct 14, 2026 | 0.93 | 0.95 | 0.85 | 0.85 | 0.85 | -5.22% | 109,107 |
| Oct 13, 2026 | 0.92 | 0.95 | 0.88 | 0.90 | 0.90 | -2.40% | 91,828 |
| Oct 12, 2026 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -3.16% | 56,762 |
| Oct 9, 2026 | 1.00 | 1.01 | 0.93 | 0.95 | 0.95 | 1.06% | 169,076 |
| Oct 8, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | 3.24% | 81,041 |
| Oct 7, 2026 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -4.28% | 134,869 |
| Oct 6, 2026 | 0.96 | 1.04 | 0.94 | 0.95 | 0.95 | -0.92% | 82,593 |
| Oct 5, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -4.00% | 120,848 |
| Oct 2, 2026 | 1.06 | 1.10 | 0.98 | 1.00 | 1.00 | 3.78% | 122,547 |
| Oct 1, 2026 | 1.12 | 1.17 | 0.96 | 0.96 | 0.96 | -11.60% | 252,772 |
| Sep 30, 2026 | 1.20 | 1.22 | 1.09 | 1.09 | 1.09 | -7.63% | 102,819 |
| Sep 29, 2026 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -4.07% | 38,019 |
| Sep 28, 2026 | 1.36 | 1.43 | 1.21 | 1.23 | 1.23 | -8.21% | 152,916 |
| Sep 25, 2026 | 1.27 | 1.36 | 1.25 | 1.34 | 1.34 | 4.69% | 156,561 |
| Sep 24, 2026 | 1.28 | 1.29 | 1.20 | 1.28 | 1.28 | - | 108,013 |
| Sep 23, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 50,922 |
| Sep 22, 2026 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | 0.83% | 117,839 |
| Sep 21, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | -1.63% | 165,708 |
| Sep 18, 2026 | 1.20 | 1.23 | 1.15 | 1.23 | 1.23 | 6.03% | 225,182 |
| Sep 17, 2026 | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | 3.57% | 110,601 |
| Sep 16, 2026 | 1.19 | 1.22 | 1.12 | 1.12 | 1.12 | -4.27% | 135,709 |
| Sep 15, 2026 | 1.18 | 1.24 | 1.16 | 1.17 | 1.17 | 0.86% | 128,377 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | 0.87% | 50,132 |
| Sep 11, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 92,202 |
| Sep 10, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 79,755 |
| Sep 9, 2026 | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -1.72% | 36,997 |
| Sep 8, 2026 | 1.19 | 1.30 | 1.16 | 1.16 | 1.16 | - | 258,909 |
| Sep 4, 2026 | 1.15 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 74,408 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | - | 103,068 |
| Sep 2, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 195,690 |
| Sep 1, 2026 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | 3.74% | 158,299 |
| Aug 31, 2026 | 1.04 | 1.13 | 1.01 | 1.07 | 1.07 | 5.94% | 166,604 |
| Aug 28, 2026 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 4.09% | 157,465 |
| Aug 27, 2026 | 0.94 | 1.04 | 0.94 | 0.97 | 0.97 | 2.14% | 437,761 |
| Aug 26, 2026 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 2.15% | 179,824 |
| Aug 25, 2026 | 0.98 | 0.99 | 0.91 | 0.93 | 0.93 | -5.10% | 214,445 |
| Aug 24, 2026 | 0.98 | 1.02 | 0.90 | 0.98 | 0.98 | 2.07% | 718,467 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -0.18% | 58,106 |