Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.230	1.230	1.200	1.210	1.210	23,100
2024-03-04	1.260	1.280	1.210	1.280	1.280	45,500
2024-03-01	1.240	1.280	1.210	1.250	1.250	41,200
2024-02-29	1.250	1.280	1.240	1.250	1.250	11,500
2024-02-28	1.270	1.320	1.240	1.270	1.270	51,500
2024-02-27	1.270	1.320	1.270	1.290	1.290	14,900
2024-02-26	1.490	1.490	1.250	1.270	1.270	40,600
2024-02-23	1.460	1.540	1.400	1.400	1.400	49,200
2024-02-22	1.300	1.480	1.220	1.430	1.430	135,900
2024-02-21	1.280	1.310	1.270	1.310	1.310	116,300
2024-02-20	1.250	1.290	1.160	1.190	1.190	72,600
2024-02-16	1.220	1.290	1.200	1.230	1.230	34,100
2024-02-15	1.210	1.240	1.200	1.220	1.220	8,300
2024-02-14	1.200	1.250	1.200	1.220	1.220	4,100
2024-02-13	1.190	1.250	1.140	1.220	1.220	37,600
2024-02-12	1.280	1.280	1.190	1.200	1.200	63,400
2024-02-09	1.200	1.280	1.200	1.280	1.280	16,600
2024-02-08	1.250	1.280	1.190	1.190	1.190	9,400
2024-02-07	1.190	1.250	1.180	1.250	1.250	25,400
2024-02-06	1.160	1.200	1.160	1.170	1.170	11,600
2024-02-05	1.160	1.220	1.150	1.180	1.180	25,900
2024-02-02	1.160	1.210	1.150	1.210	1.210	14,300
2024-02-01	1.190	1.190	1.150	1.170	1.170	17,000
2024-01-31	1.160	1.200	1.160	1.180	1.180	16,200
2024-01-30	1.180	1.180	1.130	1.140	1.140	24,700
2024-01-29	1.200	1.270	1.150	1.180	1.180	104,500
2024-01-26	1.240	1.320	1.240	1.320	1.320	12,600
2024-01-25	1.240	1.310	1.240	1.290	1.290	4,100
2024-01-24	1.260	1.270	1.250	1.270	1.270	19,300
2024-01-23	1.290	1.290	1.250	1.260	1.260	38,300
2024-01-22	1.310	1.310	1.260	1.280	1.280	50,100
2024-01-19	1.360	1.370	1.300	1.300	1.300	50,200
2024-01-18	1.400	1.400	1.340	1.390	1.390	14,300
2024-01-17	1.440	1.450	1.360	1.380	1.380	22,800
2024-01-16	1.530	1.530	1.350	1.470	1.470	68,100
2024-01-15	1.410	1.540	1.390	1.520	1.520	51,600
2024-01-12	1.340	1.410	1.340	1.360	1.360	11,000
2024-01-11	1.360	1.390	1.330	1.360	1.360	25,400
2024-01-10	1.350	1.360	1.310	1.330	1.330	9,800
2024-01-09	1.370	1.380	1.330	1.330	1.330	20,200
2024-01-08	1.390	1.430	1.380	1.380	1.380	47,000
2024-01-05	1.540	1.540	1.420	1.460	1.460	74,900
2024-01-04	1.630	1.680	1.550	1.600	1.600	51,000
2024-01-03	1.840	1.970	1.620	1.640	1.640	137,400
2024-01-02	1.640	1.940	1.620	1.790	1.790	293,700
2023-12-29	1.230	1.630	1.230	1.570	1.570	315,200
2023-12-28	1.120	1.220	1.110	1.220	1.220	76,600
2023-12-27	1.070	1.120	1.070	1.100	1.100	80,500
2023-12-22	1.100	1.120	1.080	1.100	1.100	46,900
2023-12-21	1.080	1.140	1.070	1.120	1.120	25,500
2023-12-20	1.080	1.120	1.070	1.080	1.080	53,100
2023-12-19	1.080	1.090	1.050	1.080	1.080	83,700
2023-12-18	1.090	1.110	1.050	1.060	1.060	46,400
2023-12-15	1.100	1.150	1.090	1.110	1.110	20,300
2023-12-14	1.100	1.160	1.100	1.130	1.130	46,700
2023-12-13	1.050	1.100	1.030	1.100	1.100	35,700
2023-12-12	1.040	1.060	1.030	1.050	1.050	27,700
2023-12-11	1.050	1.080	1.030	1.050	1.050	63,800
2023-12-08	1.080	1.090	1.040	1.050	1.050	103,100
2023-12-07	1.060	1.070	1.030	1.040	1.040	36,000

← NewerPage 12 of 21 · 1,256 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.