Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	5.750	5.750	5.320	5.430	5.430	115,200
2023-03-20	4.940	5.800	4.940	5.590	5.590	179,100
2023-03-17	5.150	5.240	4.910	4.930	4.930	194,200
2023-03-16	5.300	5.300	5.100	5.200	5.200	84,200
2023-03-15	5.510	5.580	5.280	5.280	5.280	91,400
2023-03-14	5.590	5.750	5.450	5.580	5.580	70,700
2023-03-13	5.770	5.770	5.400	5.570	5.570	102,400
2023-03-10	5.770	5.770	5.490	5.630	5.630	67,500
2023-03-09	6.110	6.180	5.760	5.780	5.780	51,600
2023-03-08	6.200	6.200	5.760	6.040	6.040	105,900
2023-03-07	6.330	6.370	6.000	6.080	6.080	99,300
2023-03-06	6.560	6.630	6.330	6.400	6.400	71,000
2023-03-03	6.580	6.880	6.580	6.700	6.700	52,800
2023-03-02	6.850	6.850	6.560	6.630	6.630	46,600
2023-03-01	6.590	6.840	6.540	6.820	6.820	114,300
2023-02-28	6.390	6.620	6.240	6.510	6.510	97,300
2023-02-27	6.200	6.430	6.200	6.300	6.300	78,100
2023-02-24	6.120	6.260	6.120	6.170	6.170	40,600
2023-02-23	6.410	6.410	6.080	6.240	6.240	140,800
2023-02-22	6.590	6.590	6.000	6.100	6.100	72,000
2023-02-21	6.330	6.370	6.110	6.210	6.210	121,800
2023-02-17	6.620	6.620	6.290	6.410	6.410	74,000
2023-02-16	6.370	6.680	6.370	6.620	6.620	107,100
2023-02-15	6.440	6.440	6.300	6.400	6.400	52,100
2023-02-14	6.450	6.510	6.290	6.430	6.430	95,000
2023-02-13	6.750	6.750	6.410	6.450	6.450	68,100
2023-02-10	6.720	6.800	6.550	6.610	6.610	75,000
2023-02-09	6.700	6.950	6.690	6.720	6.720	166,600
2023-02-08	6.650	6.720	6.600	6.680	6.680	57,400
2023-02-07	6.740	6.800	6.510	6.760	6.760	113,000
2023-02-06	6.730	6.800	6.500	6.800	6.800	79,700
2023-02-03	7.060	7.060	6.630	6.720	6.720	165,500
2023-02-02	6.740	7.120	6.740	7.030	7.030	164,300
2023-02-01	7.040	7.040	6.600	6.780	6.780	126,900
2023-01-31	6.580	7.000	6.520	7.000	7.000	72,500
2023-01-30	6.700	6.740	6.530	6.610	6.610	49,200
2023-01-27	6.630	6.740	6.460	6.700	6.700	87,600
2023-01-26	6.850	7.170	6.510	6.640	6.640	218,200
2023-01-25	6.530	6.740	6.380	6.740	6.740	61,200
2023-01-24	6.430	6.590	6.360	6.520	6.520	56,000
2023-01-23	6.700	6.780	6.420	6.460	6.460	62,100
2023-01-20	6.400	6.660	6.290	6.600	6.600	108,700
2023-01-19	6.620	6.620	6.100	6.290	6.290	178,000
2023-01-18	6.870	6.960	6.530	6.640	6.640	112,300
2023-01-17	7.120	7.120	6.620	6.700	6.700	163,500
2023-01-16	6.700	7.150	6.700	6.950	6.950	173,400
2023-01-13	6.270	6.630	6.190	6.590	6.590	112,500
2023-01-12	6.150	6.400	6.020	6.240	6.240	130,300
2023-01-11	6.500	6.500	6.110	6.130	6.130	184,400
2023-01-10	5.700	6.220	5.690	6.220	6.220	115,000
2023-01-09	5.850	5.870	5.600	5.670	5.670	141,500
2023-01-06	5.690	5.900	5.610	5.870	5.870	157,000
2023-01-05	5.580	5.730	5.490	5.580	5.580	94,200
2023-01-04	5.040	5.570	4.950	5.540	5.540	147,700
2023-01-03	5.010	5.100	4.770	4.940	4.940	109,400
2022-12-30	5.040	5.040	4.800	4.950	4.950	78,600
2022-12-29	4.930	5.420	4.930	4.990	4.990	217,400
2022-12-28	4.900	5.000	4.860	4.960	4.960	86,200
2022-12-23	4.760	4.970	4.760	4.890	4.890	49,600
2022-12-22	4.930	4.930	4.710	4.720	4.720	79,700

← NewerPage 16 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.