Verde Agritech PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.000	1.000	0.920	0.970	0.970	43,700
2024-05-28	0.960	1.030	0.930	0.960	0.960	67,800
2024-05-27	0.900	0.990	0.900	0.930	0.930	34,800
2024-05-24	0.910	0.940	0.860	0.920	0.920	18,700
2024-05-23	1.050	1.080	0.910	0.920	0.920	65,200
2024-05-22	0.990	1.160	0.990	1.000	1.000	301,700
2024-05-21	0.770	0.980	0.760	0.950	0.950	201,200
2024-05-17	0.650	0.760	0.640	0.740	0.740	156,200
2024-05-16	0.620	0.650	0.620	0.640	0.640	39,500
2024-05-15	0.660	0.680	0.630	0.630	0.630	95,500
2024-05-14	0.690	0.690	0.660	0.680	0.680	30,300
2024-05-13	0.740	0.740	0.630	0.670	0.670	187,800
2024-05-10	0.770	0.770	0.730	0.730	0.730	34,900
2024-05-09	0.800	0.800	0.770	0.770	0.770	55,000
2024-05-08	0.790	0.800	0.780	0.790	0.790	10,500
2024-05-07	0.840	0.840	0.790	0.830	0.830	19,400
2024-05-06	0.800	0.860	0.720	0.850	0.850	216,600
2024-05-03	0.800	0.820	0.800	0.820	0.820	28,200
2024-05-02	0.820	0.820	0.800	0.800	0.800	30,000
2024-05-01	0.850	0.850	0.790	0.820	0.820	96,900
2024-04-30	0.860	0.860	0.840	0.850	0.850	13,000
2024-04-29	0.860	0.890	0.840	0.840	0.840	22,600
2024-04-26	0.870	0.880	0.860	0.860	0.860	7,600
2024-04-25	0.850	0.870	0.840	0.870	0.870	29,000
2024-04-24	0.900	0.900	0.840	0.840	0.840	31,500
2024-04-23	0.830	0.870	0.830	0.870	0.870	57,100
2024-04-22	0.900	0.900	0.840	0.860	0.860	31,700
2024-04-19	0.860	0.890	0.860	0.880	0.880	24,500
2024-04-18	0.950	0.950	0.850	0.860	0.860	106,400
2024-04-17	0.940	0.940	0.920	0.930	0.930	44,700
2024-04-16	0.950	0.950	0.910	0.940	0.940	63,300
2024-04-15	1.040	1.060	0.930	0.960	0.960	130,400
2024-04-12	1.110	1.170	1.030	1.030	1.030	70,500
2024-04-11	1.010	1.120	1.010	1.120	1.120	73,800
2024-04-10	1.040	1.040	1.020	1.020	1.020	67,500
2024-04-09	1.050	1.080	1.030	1.070	1.070	27,100
2024-04-08	1.040	1.070	1.040	1.070	1.070	35,600
2024-04-05	1.080	1.090	1.040	1.060	1.060	63,900
2024-04-04	1.110	1.140	1.060	1.080	1.080	84,600
2024-04-03	1.130	1.150	1.090	1.120	1.120	137,100
2024-04-02	1.200	1.200	1.120	1.120	1.120	74,100
2024-04-01	1.210	1.250	1.200	1.210	1.210	9,400
2024-03-28	1.200	1.220	1.200	1.200	1.200	95,200
2024-03-27	1.200	1.220	1.200	1.220	1.220	4,800
2024-03-26	1.190	1.250	1.190	1.210	1.210	7,500
2024-03-25	1.190	1.230	1.160	1.230	1.230	29,100
2024-03-22	1.220	1.220	1.190	1.190	1.190	14,800
2024-03-21	1.200	1.240	1.200	1.220	1.220	75,500
2024-03-20	1.210	1.210	1.190	1.200	1.200	17,600
2024-03-19	1.220	1.240	1.190	1.230	1.230	25,000
2024-03-18	1.240	1.240	1.210	1.210	1.210	5,400
2024-03-15	1.220	1.220	1.200	1.220	1.220	19,500
2024-03-14	1.200	1.240	1.200	1.220	1.220	12,200
2024-03-13	1.210	1.250	1.210	1.220	1.220	9,100
2024-03-12	1.230	1.250	1.220	1.240	1.240	19,700
2024-03-11	1.240	1.260	1.230	1.240	1.240	8,200
2024-03-08	1.290	1.300	1.230	1.230	1.230	8,200
2024-03-07	1.230	1.310	1.230	1.280	1.280	21,700
2024-03-06	1.250	1.280	1.210	1.220	1.220	25,200
2024-03-05	1.230	1.230	1.200	1.210	1.210	23,100

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.