Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.070	1.090	1.050	1.050	1.050	49,900
2023-12-05	1.120	1.120	1.080	1.080	1.080	43,400
2023-12-04	1.180	1.240	1.120	1.120	1.120	24,000
2023-12-01	1.120	1.230	1.100	1.220	1.220	53,800
2023-11-30	1.100	1.120	1.100	1.120	1.120	28,200
2023-11-29	1.090	1.140	1.090	1.100	1.100	27,900
2023-11-28	1.100	1.130	1.080	1.100	1.100	44,100
2023-11-27	1.140	1.140	1.100	1.120	1.120	57,400
2023-11-24	1.230	1.230	1.140	1.160	1.160	82,600
2023-11-23	1.210	1.250	1.190	1.210	1.210	27,600
2023-11-22	1.240	1.290	1.220	1.240	1.240	45,500
2023-11-21	1.310	1.350	1.300	1.300	1.300	15,300
2023-11-20	1.310	1.360	1.310	1.360	1.360	21,000
2023-11-17	1.300	1.370	1.300	1.330	1.330	32,600
2023-11-16	1.230	1.330	1.230	1.280	1.280	55,100
2023-11-15	1.340	1.380	1.190	1.350	1.350	100,700
2023-11-14	1.230	1.380	1.230	1.330	1.330	89,600
2023-11-13	1.240	1.250	1.210	1.230	1.230	42,400
2023-11-10	1.300	1.300	1.210	1.260	1.260	73,900
2023-11-09	1.330	1.360	1.290	1.290	1.290	39,100
2023-11-08	1.360	1.380	1.320	1.350	1.350	9,800
2023-11-07	1.390	1.390	1.340	1.370	1.370	58,100
2023-11-06	1.430	1.430	1.380	1.380	1.380	16,200
2023-11-03	1.410	1.450	1.390	1.400	1.400	88,900
2023-11-02	1.380	1.420	1.370	1.420	1.420	15,900
2023-11-01	1.370	1.400	1.370	1.400	1.400	35,600
2023-10-31	1.370	1.420	1.360	1.380	1.380	17,200
2023-10-30	1.370	1.450	1.370	1.390	1.390	18,200
2023-10-27	1.410	1.430	1.370	1.370	1.370	39,600
2023-10-26	1.420	1.440	1.360	1.430	1.430	26,200
2023-10-25	1.410	1.460	1.390	1.390	1.390	74,300
2023-10-24	1.420	1.450	1.400	1.400	1.400	24,500
2023-10-23	1.410	1.480	1.400	1.410	1.410	10,500
2023-10-20	1.480	1.500	1.420	1.460	1.460	16,100
2023-10-19	1.470	1.520	1.460	1.460	1.460	23,500
2023-10-18	1.500	1.550	1.480	1.500	1.500	26,100
2023-10-17	1.470	1.540	1.460	1.500	1.500	52,600
2023-10-16	1.520	1.570	1.440	1.460	1.460	46,000
2023-10-13	1.570	1.590	1.520	1.520	1.520	15,800
2023-10-12	1.690	1.690	1.580	1.590	1.590	34,000
2023-10-11	1.900	1.900	1.640	1.660	1.660	33,000
2023-10-10	1.560	1.730	1.560	1.700	1.700	29,400
2023-10-06	1.580	1.620	1.530	1.560	1.560	34,300
2023-10-05	1.580	1.700	1.580	1.650	1.650	54,500
2023-10-04	1.460	1.660	1.460	1.620	1.620	90,000
2023-10-03	1.670	1.860	1.400	1.460	1.460	207,300
2023-10-02	1.430	1.720	1.350	1.640	1.640	269,000
2023-09-29	1.400	1.560	1.350	1.350	1.350	564,900
2023-09-28	1.940	1.950	1.650	1.700	1.700	387,500
2023-09-27	2.180	2.200	1.920	1.970	1.970	125,600
2023-09-26	2.340	2.340	2.120	2.120	2.120	105,200
2023-09-25	2.220	2.420	2.200	2.340	2.340	62,900
2023-09-22	2.350	2.390	2.260	2.310	2.310	35,000
2023-09-21	2.440	2.470	2.350	2.400	2.400	30,800
2023-09-20	2.450	2.670	2.420	2.460	2.460	75,000
2023-09-19	2.710	2.710	2.480	2.480	2.480	93,400
2023-09-18	2.830	2.830	2.700	2.720	2.720	21,800
2023-09-15	2.920	3.040	2.800	2.830	2.830	52,900
2023-09-14	2.700	2.970	2.700	2.880	2.880	34,200
2023-09-13	2.700	2.740	2.670	2.700	2.700	19,300

← NewerPage 13 of 21 · 1,260 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.