AgriNurture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.52	0.53	0.50	0.52	0.52	-	585,000
Dec 4, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	140,000
Dec 3, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	2,040,000
Dec 2, 2025	0.49	0.50	0.49	0.50	0.50	3.09%	1,390,000
Dec 1, 2025	0.47	0.49	0.47	0.49	0.49	2.11%	970,000
Nov 28, 2025	0.48	0.48	0.46	0.48	0.48	-	910,000
Nov 27, 2025	0.47	0.48	0.46	0.48	0.48	-	350,000
Nov 26, 2025	0.47	0.48	0.46	0.48	0.48	1.06%	870,000
Nov 25, 2025	0.48	0.48	0.46	0.47	0.47	-	90,000
Nov 24, 2025	0.47	0.47	0.47	0.47	0.47	-	120,000
Nov 21, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	900,000
Nov 20, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	800,000
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	90,000
Nov 18, 2025	0.43	0.44	0.43	0.44	0.44	-	210,000
Nov 17, 2025	0.42	0.44	0.42	0.44	0.44	2.35%	60,000
Nov 14, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	610,000
Nov 13, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000,000
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-	90,000
Nov 10, 2025	0.41	0.42	0.40	0.42	0.42	1.20%	130,000
Nov 7, 2025	0.40	0.42	0.40	0.42	0.42	-	200,000
Nov 6, 2025	0.41	0.42	0.41	0.42	0.42	-	20,000
Nov 5, 2025	0.40	0.42	0.40	0.42	0.42	-	230,000
Nov 4, 2025	0.41	0.42	0.40	0.42	0.42	-1.19%	200,000
Nov 3, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	150,000
Oct 30, 2025	0.41	0.42	0.41	0.42	0.42	-1.19%	260,000
Oct 29, 2025	0.41	0.42	0.41	0.42	0.42	-1.18%	600,000
Oct 28, 2025	0.41	0.43	0.41	0.43	0.43	-1.16%	810,000
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Oct 24, 2025	0.42	0.43	0.41	0.43	0.43	1.18%	150,000
Oct 23, 2025	0.42	0.44	0.40	0.43	0.43	-	2,260,000
Oct 22, 2025	0.43	0.44	0.42	0.43	0.43	-3.41%	630,000
Oct 21, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Oct 20, 2025	0.43	0.44	0.43	0.44	0.44	1.15%	400,000
Oct 17, 2025	0.43	0.44	0.43	0.44	0.44	-	330,000
Oct 16, 2025	0.43	0.44	0.43	0.44	0.44	-1.14%	170,000
Oct 15, 2025	0.43	0.44	0.42	0.44	0.44	-	1,010,000
Oct 14, 2025	0.43	0.44	0.43	0.44	0.44	-	240,000
Oct 13, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Oct 10, 2025	0.43	0.44	0.43	0.44	0.44	-	680,000
Oct 9, 2025	0.43	0.44	0.43	0.44	0.44	-	300,000
Oct 8, 2025	0.43	0.44	0.43	0.44	0.44	-	200,000
Oct 7, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	170,000
Oct 6, 2025	0.43	0.44	0.43	0.44	0.44	-1.14%	160,000
Oct 3, 2025	0.43	0.44	0.43	0.44	0.44	-	90,000
Oct 2, 2025	0.43	0.44	0.43	0.44	0.44	-	50,000
Oct 1, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	10,000
Sep 30, 2025	0.43	0.45	0.42	0.45	0.45	2.30%	850,000
Sep 29, 2025	0.43	0.44	0.43	0.44	0.44	-1.14%	640,000
Sep 26, 2025	0.43	0.44	0.43	0.44	0.44	-	390,000