Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.320	2.430	2.320	2.430	2.430	17,400
2023-06-14	2.480	2.480	2.320	2.360	2.360	50,100
2023-06-13	2.510	2.540	2.420	2.420	2.420	35,800
2023-06-12	2.500	2.590	2.430	2.530	2.530	22,100
2023-06-09	2.730	2.730	2.520	2.590	2.590	38,100
2023-06-08	2.650	2.750	2.610	2.680	2.680	41,000
2023-06-07	2.790	2.860	2.640	2.730	2.730	53,500
2023-06-06	2.400	2.750	2.350	2.740	2.740	164,900
2023-06-05	2.310	2.580	2.310	2.480	2.480	68,500
2023-06-02	2.300	2.490	2.260	2.360	2.360	32,300
2023-06-01	2.350	2.350	2.220	2.240	2.240	24,400
2023-05-31	2.290	2.290	2.210	2.250	2.250	43,500
2023-05-30	2.450	2.450	2.280	2.290	2.290	56,900
2023-05-29	2.400	2.400	2.290	2.350	2.350	12,000
2023-05-26	2.290	2.340	2.270	2.330	2.330	27,400
2023-05-25	2.570	2.570	2.280	2.290	2.290	31,000
2023-05-24	2.630	2.630	2.420	2.500	2.500	76,800
2023-05-23	2.320	2.620	2.260	2.600	2.600	226,300
2023-05-19	2.250	2.260	2.190	2.200	2.200	13,700
2023-05-18	2.210	2.250	2.190	2.210	2.210	27,900
2023-05-17	2.170	2.210	2.160	2.210	2.210	31,400
2023-05-16	2.180	2.260	2.160	2.170	2.170	96,900
2023-05-15	2.300	2.340	2.280	2.290	2.290	73,700
2023-05-12	2.230	2.310	2.190	2.280	2.280	68,300
2023-05-11	2.300	2.300	2.210	2.230	2.230	55,100
2023-05-10	2.270	2.320	2.230	2.280	2.280	35,400
2023-05-09	2.290	2.290	2.210	2.220	2.220	38,300
2023-05-08	2.240	2.320	2.220	2.310	2.310	36,700
2023-05-05	2.190	2.310	2.180	2.200	2.200	65,300
2023-05-04	2.350	2.350	2.160	2.160	2.160	107,100
2023-05-03	2.300	2.320	2.200	2.300	2.300	121,100
2023-05-02	2.300	2.350	2.210	2.290	2.290	93,000
2023-05-01	2.450	2.450	2.280	2.330	2.330	200,900
2023-04-28	2.210	2.450	2.210	2.360	2.360	257,600
2023-04-27	2.130	2.270	2.120	2.170	2.170	300,500
2023-04-26	2.160	2.250	2.090	2.130	2.130	247,600
2023-04-25	2.280	2.300	2.130	2.160	2.160	188,400
2023-04-24	2.300	2.360	2.100	2.280	2.280	730,500
2023-04-21	2.510	2.510	2.330	2.350	2.350	192,000
2023-04-20	2.530	2.550	2.510	2.510	2.510	60,400
2023-04-19	2.550	2.600	2.500	2.530	2.530	73,900
2023-04-18	2.700	2.700	2.570	2.580	2.580	163,000
2023-04-17	2.550	2.900	2.530	2.630	2.630	233,700
2023-04-14	2.730	2.730	2.550	2.570	2.570	266,300
2023-04-13	2.690	2.710	2.600	2.680	2.680	83,400
2023-04-12	2.800	2.830	2.650	2.680	2.680	243,200
2023-04-11	2.670	2.760	2.560	2.720	2.720	216,400
2023-04-10	2.580	2.750	2.540	2.590	2.590	157,500
2023-04-06	2.610	2.630	2.460	2.540	2.540	177,600
2023-04-05	2.550	2.680	2.400	2.630	2.630	495,400
2023-04-04	2.650	2.820	2.600	2.630	2.630	608,100
2023-04-03	3.030	3.150	2.450	2.760	2.760	1,548,100
2023-03-31	3.150	3.560	3.010	3.060	3.060	1,051,100
2023-03-30	4.150	4.190	2.920	3.070	3.070	2,384,500
2023-03-29	5.070	5.430	5.060	5.280	5.280	91,900
2023-03-28	5.010	5.060	4.900	5.020	5.020	110,500
2023-03-27	5.200	5.210	5.050	5.050	5.050	55,300
2023-03-24	5.160	5.200	4.950	5.110	5.110	95,300
2023-03-23	5.150	5.250	5.010	5.060	5.060	85,300
2023-03-22	5.410	5.450	5.150	5.160	5.160	82,800

← NewerPage 15 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.