Verde Agritech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.800 | 5.000 | 4.800 | 4.890 | 4.890 | 50,600 |
| 2022-12-20 | 5.090 | 5.230 | 4.780 | 4.780 | 4.780 | 118,100 |
| 2022-12-19 | 5.370 | 5.370 | 4.930 | 5.200 | 5.200 | 133,600 |
| 2022-12-16 | 4.720 | 5.350 | 4.660 | 5.280 | 5.280 | 299,300 |
| 2022-12-15 | 4.750 | 4.850 | 4.690 | 4.830 | 4.830 | 96,700 |
| 2022-12-14 | 5.040 | 5.040 | 4.770 | 4.770 | 4.770 | 110,600 |
| 2022-12-13 | 4.930 | 5.120 | 4.780 | 4.930 | 4.930 | 105,100 |
| 2022-12-12 | 4.850 | 5.100 | 4.850 | 4.890 | 4.890 | 49,900 |
| 2022-12-09 | 4.900 | 5.130 | 4.900 | 4.930 | 4.930 | 68,200 |
| 2022-12-08 | 4.980 | 5.080 | 4.810 | 4.870 | 4.870 | 87,900 |
| 2022-12-07 | 5.030 | 5.140 | 4.920 | 4.920 | 4.920 | 89,800 |
| 2022-12-06 | 5.320 | 5.410 | 5.010 | 5.010 | 5.010 | 175,500 |
| 2022-12-05 | 5.380 | 5.720 | 5.360 | 5.370 | 5.370 | 97,600 |
| 2022-12-02 | 5.240 | 5.390 | 5.170 | 5.370 | 5.370 | 63,000 |
| 2022-12-01 | 5.640 | 5.640 | 5.240 | 5.250 | 5.250 | 113,000 |
| 2022-11-30 | 5.100 | 5.590 | 5.080 | 5.590 | 5.590 | 162,100 |
| 2022-11-29 | 5.260 | 5.360 | 5.080 | 5.130 | 5.130 | 137,200 |
| 2022-11-28 | 5.400 | 5.500 | 5.170 | 5.230 | 5.230 | 124,500 |
| 2022-11-25 | 5.750 | 5.750 | 5.350 | 5.480 | 5.480 | 169,200 |
| 2022-11-24 | 5.880 | 5.990 | 5.720 | 5.780 | 5.780 | 71,800 |
| 2022-11-23 | 5.980 | 5.980 | 5.630 | 5.770 | 5.770 | 162,700 |
| 2022-11-22 | 6.220 | 6.330 | 5.850 | 6.000 | 6.000 | 157,300 |
| 2022-11-21 | 5.750 | 5.950 | 5.620 | 5.930 | 5.930 | 256,300 |
| 2022-11-18 | 5.940 | 6.010 | 5.710 | 5.710 | 5.710 | 261,100 |
| 2022-11-17 | 6.300 | 6.360 | 6.030 | 6.080 | 6.080 | 127,400 |
| 2022-11-16 | 6.840 | 6.850 | 6.280 | 6.280 | 6.280 | 301,800 |
| 2022-11-15 | 7.290 | 7.300 | 6.810 | 6.840 | 6.840 | 145,900 |
| 2022-11-14 | 7.400 | 7.940 | 7.230 | 7.290 | 7.290 | 250,600 |
| 2022-11-11 | 6.990 | 7.400 | 6.810 | 7.360 | 7.360 | 105,200 |
| 2022-11-10 | 7.120 | 7.440 | 6.940 | 6.940 | 6.940 | 146,400 |
| 2022-11-09 | 7.560 | 7.560 | 7.120 | 7.150 | 7.150 | 100,200 |
| 2022-11-08 | 7.540 | 7.600 | 7.200 | 7.560 | 7.560 | 128,500 |
| 2022-11-07 | 7.210 | 7.600 | 7.140 | 7.420 | 7.420 | 133,200 |
| 2022-11-04 | 7.540 | 7.540 | 6.850 | 7.200 | 7.200 | 181,400 |
| 2022-11-03 | 7.100 | 7.540 | 6.800 | 7.380 | 7.380 | 166,200 |
| 2022-11-02 | 7.210 | 7.250 | 6.770 | 7.170 | 7.170 | 108,900 |
| 2022-11-01 | 7.250 | 7.300 | 6.950 | 7.090 | 7.090 | 150,500 |
| 2022-10-31 | 6.130 | 6.520 | 6.090 | 6.470 | 6.470 | 105,100 |
| 2022-10-28 | 6.300 | 6.330 | 6.080 | 6.140 | 6.140 | 80,000 |
| 2022-10-27 | 6.370 | 6.440 | 6.180 | 6.300 | 6.300 | 102,100 |
| 2022-10-26 | 6.250 | 6.640 | 6.250 | 6.370 | 6.370 | 180,800 |
| 2022-10-25 | 5.630 | 6.170 | 5.620 | 6.120 | 6.120 | 147,600 |
| 2022-10-24 | 6.210 | 6.220 | 5.660 | 5.690 | 5.690 | 136,900 |
| 2022-10-21 | 5.850 | 6.400 | 5.850 | 6.190 | 6.190 | 160,600 |
| 2022-10-20 | 6.020 | 6.390 | 5.690 | 5.860 | 5.860 | 278,400 |
| 2022-10-19 | 4.730 | 5.950 | 4.730 | 5.920 | 5.920 | 225,300 |
| 2022-10-18 | 4.640 | 4.960 | 4.640 | 4.730 | 4.730 | 62,500 |
| 2022-10-17 | 4.620 | 4.790 | 4.520 | 4.570 | 4.570 | 54,500 |
| 2022-10-14 | 4.880 | 4.900 | 4.580 | 4.650 | 4.650 | 63,900 |
| 2022-10-13 | 4.800 | 5.080 | 4.670 | 4.920 | 4.920 | 94,800 |
| 2022-10-12 | 5.070 | 5.100 | 4.700 | 4.870 | 4.870 | 102,500 |
| 2022-10-11 | 5.000 | 5.150 | 4.780 | 5.070 | 5.070 | 129,200 |
| 2022-10-07 | 4.910 | 5.050 | 4.800 | 4.990 | 4.990 | 74,200 |
| 2022-10-06 | 4.750 | 5.080 | 4.720 | 4.960 | 4.960 | 71,300 |
| 2022-10-05 | 4.840 | 4.870 | 4.650 | 4.750 | 4.750 | 93,900 |
| 2022-10-04 | 5.200 | 5.380 | 4.850 | 4.930 | 4.930 | 124,500 |
| 2022-10-03 | 4.850 | 5.300 | 4.850 | 5.030 | 5.030 | 117,700 |
| 2022-09-30 | 4.500 | 4.890 | 4.500 | 4.750 | 4.750 | 136,800 |
| 2022-09-29 | 4.690 | 4.690 | 4.410 | 4.510 | 4.510 | 97,400 |
| 2022-09-28 | 4.530 | 4.720 | 4.320 | 4.690 | 4.690 | 119,600 |
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.