AgriFORCE Growing Systems Ltd. - AGRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2025	2.41	2.34	2.34	2.44	2.29	82,956
January 30, 2025	2.58	2.4	2.4	2.63	2.36	159,400
January 29, 2025	2.39	2.57	2.57	2.82	2.29	665,829
January 28, 2025	2.38	2.4	2.4	2.63	2.37	42,600
January 27, 2025	2.65	2.44	2.44	2.67	2.42	61,300
January 24, 2025	2.6	2.64	2.64	2.7	2.57	79,679
January 23, 2025	2.6	2.57	2.57	2.79	2.42	330,992
January 22, 2025	2.39	2.42	2.42	2.42	2.31	29,882
January 21, 2025	2.59	2.39	2.39	2.59	2.36	116,400
January 17, 2025	2.69	2.59	2.59	2.77	2.55	350,493
January 16, 2025	2.64	2.63	2.63	2.7	2.52	66,483
January 15, 2025	2.5	2.62	2.62	2.74	2.45	149,800
January 14, 2025	2.33	2.66	2.66	2.73	2.31	192,748
January 13, 2025	2.34	2.33	2.33	2.37	2.24	64,300
January 10, 2025	2.42	2.34	2.34	2.42	2.28	47,193
January 08, 2025	2.52	2.42	2.42	2.52	2.37	66,118
January 07, 2025	2.46	2.56	2.56	2.66	2.42	92,400
January 06, 2025	2.66	2.48	2.48	2.71	2.48	97,513
January 03, 2025	2.49	2.71	2.71	2.8	2.47	213,426
January 02, 2025	2.38	2.46	2.46	2.55	2.35	50,343
December 31, 2024	2.44	2.37	2.37	2.54	2.33	83,358
December 30, 2024	2.52	2.44	2.44	2.55	2.41	71,109
December 27, 2024	2.61	2.57	2.57	2.65	2.53	77,763
December 26, 2024	2.49	2.65	2.65	2.67	2.48	81,292
December 24, 2024	2.45	2.53	2.53	2.69	2.45	107,600
December 23, 2024	2.5	2.6	2.6	2.74	2.5	237,400
December 20, 2024	2.47	2.5	2.5	2.74	2.33	316,976
December 19, 2024	2.19	2.51	2.51	2.56	2.1	398,100
December 18, 2024	2.26	2.29	2.29	2.5	2.15	442,800
December 17, 2024	2.08	2.24	2.24	2.3	2.03	717,739
December 16, 2024	2.16	2.1	2.1	2.32	2.03	244,510
December 13, 2024	2.18	2.17	2.17	2.23	2.06	139,714
December 12, 2024	2.39	2.18	2.18	2.39	2.15	179,815
December 11, 2024	2.24	2.41	2.41	2.49	2.23	301,300
December 10, 2024	2.73	2.29	2.29	2.76	2.21	3.65M
December 09, 2024	2.92	2.61	2.61	2.92	2.6	174,860
December 06, 2024	3.05	2.9	2.9	3.27	2.83	261,503
December 05, 2024	3.35	3.23	3.23	4.2	3.17	1.36M
December 04, 2024	2.7	3.1	3.1	3.31	2.7	96.05M
December 03, 2024	0.03	0.03	0.03	0.03	0.03	44.63M
December 02, 2024	0.04	0.04	0.04	0.04	0.04	16.44M
November 29, 2024	0.04	0.04	0.04	0.04	0.04	10.54M
November 27, 2024	0.04	0.04	0.04	0.04	0.04	16.44M
November 26, 2024	0.04	0.04	0.04	0.04	0.04	14.6M
November 25, 2024	0.04	0.04	0.04	0.04	0.04	11.7M
November 22, 2024	0.04	0.04	0.04	0.04	0.04	20.57M
November 21, 2024	0.04	0.04	0.04	0.04	0.04	26.28M
November 20, 2024	0.04	0.04	0.04	0.05	0.04	68.68M
November 19, 2024	0.04	0.04	0.04	0.04	0.04	35.33M
November 18, 2024	0.04	0.04	0.04	0.04	0.04	23.02M
November 15, 2024	0.05	0.04	0.04	0.05	0.04	23.62M
November 14, 2024	0.05	0.05	0.05	0.05	0.05	57.42M
November 13, 2024	0.06	0.05	0.05	0.06	0.05	231.95M
November 12, 2024	0.05	0.05	0.05	0.05	0.05	6.02M
November 11, 2024	0.05	0.05	0.05	0.05	0.05	22.6M
November 08, 2024	0.05	0.05	0.05	0.05	0.05	24.35M
November 07, 2024	0.05	0.05	0.05	0.05	0.05	24.8M
November 06, 2024	0.05	0.05	0.05	0.05	0.05	6.18M
November 05, 2024	0.05	0.05	0.05	0.06	0.05	12.52M
November 04, 2024	0.05	0.05	0.05	0.05	0.05	21.58M

AgriFORCE Growing Systems Ltd. (AGRI) NASDAQ