Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.820	3.000	2.730	2.760	2.760	64,200
2023-09-11	2.900	2.950	2.800	2.870	2.870	25,700
2023-09-08	2.930	2.980	2.840	2.980	2.980	15,600
2023-09-07	3.090	3.090	2.860	2.930	2.930	35,500
2023-09-06	2.950	3.060	2.950	3.040	3.040	20,700
2023-09-05	3.020	3.070	2.950	2.990	2.990	18,100
2023-09-01	3.000	3.130	3.000	3.100	3.100	26,800
2023-08-31	3.220	3.220	3.020	3.020	3.020	16,900
2023-08-30	3.080	3.310	3.080	3.120	3.120	35,100
2023-08-29	2.990	3.130	2.990	3.070	3.070	16,300
2023-08-28	3.110	3.110	2.950	3.000	3.000	13,700
2023-08-25	3.050	3.080	3.000	3.080	3.080	14,400
2023-08-24	3.030	3.110	3.020	3.080	3.080	17,700
2023-08-23	3.200	3.280	3.110	3.120	3.120	38,800
2023-08-22	2.900	3.270	2.900	3.200	3.200	45,800
2023-08-21	3.250	3.250	3.100	3.120	3.120	45,300
2023-08-18	3.000	3.230	3.000	3.170	3.170	70,800
2023-08-17	2.760	3.140	2.760	3.000	3.000	49,900
2023-08-16	2.810	2.850	2.700	2.760	2.760	102,400
2023-08-15	2.950	3.060	2.850	2.970	2.970	74,900
2023-08-14	3.100	3.100	2.510	3.020	3.020	333,600
2023-08-11	3.230	3.580	3.200	3.540	3.540	53,500
2023-08-10	3.180	3.320	3.170	3.270	3.270	31,800
2023-08-09	3.350	3.350	3.080	3.220	3.220	107,900
2023-08-08	3.510	3.560	3.300	3.400	3.400	89,900
2023-08-04	3.710	3.780	3.460	3.560	3.560	63,300
2023-08-03	3.620	3.690	3.430	3.650	3.650	88,300
2023-08-02	3.860	3.860	3.400	3.620	3.620	184,800
2023-08-01	3.960	4.170	3.800	3.860	3.860	331,900
2023-07-31	3.360	3.910	3.270	3.870	3.870	339,200
2023-07-28	3.360	3.360	3.010	3.230	3.230	278,500
2023-07-27	2.830	3.520	2.770	3.340	3.340	604,900
2023-07-26	2.630	2.750	2.550	2.740	2.740	131,500
2023-07-25	2.490	2.690	2.450	2.590	2.590	108,900
2023-07-24	2.470	2.500	2.390	2.470	2.470	46,500
2023-07-21	2.490	2.500	2.370	2.450	2.450	55,200
2023-07-20	2.600	2.630	2.480	2.480	2.480	38,700
2023-07-19	2.790	2.810	2.550	2.670	2.670	140,700
2023-07-18	2.450	2.720	2.450	2.670	2.670	131,400
2023-07-17	2.400	2.590	2.370	2.540	2.540	93,300
2023-07-14	2.310	2.370	2.310	2.320	2.320	14,700
2023-07-13	2.330	2.410	2.330	2.370	2.370	11,300
2023-07-12	2.380	2.380	2.310	2.380	2.380	21,200
2023-07-11	2.300	2.430	2.300	2.380	2.380	26,800
2023-07-10	2.420	2.420	2.340	2.410	2.410	12,900
2023-07-07	2.370	2.470	2.360	2.420	2.420	33,700
2023-07-06	2.400	2.440	2.300	2.400	2.400	37,700
2023-07-05	2.500	2.540	2.490	2.500	2.500	16,100
2023-07-04	2.620	2.620	2.520	2.550	2.550	28,000
2023-06-30	2.450	2.850	2.450	2.610	2.610	302,500
2023-06-29	2.380	2.390	2.310	2.390	2.390	17,000
2023-06-28	2.280	2.330	2.280	2.330	2.330	33,700
2023-06-27	2.080	2.180	2.080	2.180	2.180	17,900
2023-06-26	2.060	2.170	2.060	2.130	2.130	33,000
2023-06-23	2.100	2.150	2.060	2.090	2.090	49,400
2023-06-22	2.140	2.200	2.090	2.110	2.110	39,200
2023-06-21	2.130	2.130	2.090	2.100	2.100	33,100
2023-06-20	2.230	2.240	2.090	2.130	2.130	200,800
2023-06-19	2.180	2.250	2.170	2.230	2.230	81,900
2023-06-16	2.370	2.480	2.100	2.100	2.100	403,100

← NewerPage 14 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.