Verde Agritech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.530 | 4.720 | 4.320 | 4.690 | 4.690 | 119,600 |
| 2022-09-27 | 4.730 | 4.730 | 4.260 | 4.470 | 4.470 | 212,400 |
| 2022-09-26 | 4.340 | 4.730 | 4.300 | 4.570 | 4.570 | 151,300 |
| 2022-09-23 | 4.210 | 4.430 | 4.210 | 4.380 | 4.380 | 167,600 |
| 2022-09-22 | 4.720 | 4.870 | 4.410 | 4.410 | 4.410 | 205,600 |
| 2022-09-21 | 4.890 | 4.890 | 4.640 | 4.780 | 4.780 | 154,800 |
| 2022-09-20 | 5.110 | 5.150 | 4.750 | 4.900 | 4.900 | 114,600 |
| 2022-09-19 | 4.890 | 5.240 | 4.830 | 5.240 | 5.240 | 187,500 |
| 2022-09-16 | 5.240 | 5.280 | 5.000 | 5.050 | 5.050 | 203,700 |
| 2022-09-15 | 5.390 | 5.580 | 5.170 | 5.260 | 5.260 | 125,100 |
| 2022-09-14 | 5.850 | 5.850 | 5.370 | 5.420 | 5.420 | 167,200 |
| 2022-09-13 | 5.540 | 5.910 | 5.500 | 5.720 | 5.720 | 249,800 |
| 2022-09-12 | 5.590 | 5.920 | 5.330 | 5.630 | 5.630 | 332,100 |
| 2022-09-09 | 6.600 | 6.620 | 5.380 | 5.700 | 5.700 | 952,000 |
| 2022-09-08 | 6.960 | 7.200 | 6.770 | 7.070 | 7.070 | 77,400 |
| 2022-09-07 | 7.050 | 7.140 | 6.800 | 7.020 | 7.020 | 114,900 |
| 2022-09-06 | 6.950 | 7.300 | 6.630 | 7.130 | 7.130 | 131,500 |
| 2022-09-02 | 7.230 | 7.270 | 6.790 | 6.890 | 6.890 | 293,400 |
| 2022-09-01 | 7.460 | 7.460 | 7.030 | 7.160 | 7.160 | 201,000 |
| 2022-08-31 | 7.780 | 7.790 | 7.450 | 7.480 | 7.480 | 231,800 |
| 2022-08-30 | 7.970 | 8.010 | 7.230 | 7.290 | 7.290 | 326,400 |
| 2022-08-29 | 8.300 | 8.340 | 7.900 | 7.960 | 7.960 | 315,000 |
| 2022-08-26 | 8.990 | 8.990 | 8.320 | 8.390 | 8.390 | 336,600 |
| 2022-08-25 | 8.950 | 9.150 | 8.670 | 9.010 | 9.010 | 280,500 |
| 2022-08-24 | 8.290 | 8.760 | 8.290 | 8.620 | 8.620 | 163,000 |
| 2022-08-23 | 8.140 | 8.470 | 8.140 | 8.270 | 8.270 | 78,800 |
| 2022-08-22 | 8.520 | 8.520 | 8.140 | 8.200 | 8.200 | 131,800 |
| 2022-08-19 | 8.530 | 8.800 | 8.490 | 8.540 | 8.540 | 115,200 |
| 2022-08-18 | 8.650 | 8.930 | 8.550 | 8.840 | 8.840 | 72,700 |
| 2022-08-17 | 9.080 | 9.080 | 8.590 | 8.600 | 8.600 | 147,900 |
| 2022-08-16 | 9.000 | 9.490 | 8.920 | 9.090 | 9.090 | 275,900 |
| 2022-08-15 | 8.790 | 8.930 | 8.380 | 8.610 | 8.610 | 72,800 |
| 2022-08-12 | 8.350 | 8.960 | 8.280 | 8.770 | 8.770 | 104,500 |
| 2022-08-11 | 8.500 | 8.540 | 7.940 | 8.280 | 8.280 | 209,000 |
| 2022-08-10 | 9.190 | 9.190 | 8.370 | 8.460 | 8.460 | 181,100 |
| 2022-08-09 | 9.290 | 9.300 | 8.510 | 8.600 | 8.600 | 167,400 |
| 2022-08-08 | 9.190 | 9.570 | 9.170 | 9.330 | 9.330 | 129,400 |
| 2022-08-05 | 8.950 | 9.250 | 8.720 | 9.140 | 9.140 | 95,800 |
| 2022-08-04 | 8.750 | 8.990 | 8.310 | 8.990 | 8.990 | 121,400 |
| 2022-08-03 | 9.190 | 9.190 | 8.640 | 8.710 | 8.710 | 46,900 |
| 2022-08-02 | 8.700 | 9.170 | 8.700 | 8.900 | 8.900 | 87,600 |
| 2022-07-29 | 8.000 | 8.850 | 7.950 | 8.700 | 8.700 | 226,200 |
| 2022-07-28 | 7.900 | 8.070 | 7.780 | 7.940 | 7.940 | 84,200 |
| 2022-07-27 | 7.830 | 7.960 | 7.700 | 7.870 | 7.870 | 98,900 |
| 2022-07-26 | 7.890 | 8.140 | 7.690 | 7.970 | 7.970 | 75,100 |
| 2022-07-25 | 7.600 | 7.880 | 7.510 | 7.880 | 7.880 | 53,300 |
| 2022-07-22 | 7.770 | 8.040 | 7.460 | 7.680 | 7.680 | 119,900 |
| 2022-07-21 | 8.190 | 8.240 | 7.760 | 7.950 | 7.950 | 171,900 |
| 2022-07-20 | 7.960 | 8.400 | 7.690 | 8.090 | 8.090 | 379,000 |
| 2022-07-19 | 6.610 | 7.950 | 6.610 | 7.920 | 7.920 | 336,200 |
| 2022-07-18 | 6.550 | 6.840 | 6.150 | 6.650 | 6.650 | 359,300 |
| 2022-07-15 | 6.250 | 6.700 | 6.020 | 6.700 | 6.700 | 260,600 |
| 2022-07-14 | 5.910 | 6.200 | 5.700 | 6.070 | 6.070 | 156,900 |
| 2022-07-13 | 5.820 | 6.130 | 5.660 | 5.920 | 5.920 | 287,500 |
| 2022-07-12 | 6.270 | 6.530 | 5.720 | 5.820 | 5.820 | 237,600 |
| 2022-07-11 | 6.480 | 6.530 | 6.130 | 6.180 | 6.180 | 154,700 |
| 2022-07-08 | 6.580 | 6.750 | 6.360 | 6.660 | 6.660 | 59,200 |
| 2022-07-07 | 6.300 | 6.710 | 6.300 | 6.510 | 6.510 | 247,800 |
| 2022-07-06 | 6.500 | 6.690 | 6.080 | 6.150 | 6.150 | 300,800 |
| 2022-07-05 | 6.940 | 6.940 | 6.430 | 6.590 | 6.590 | 268,700 |
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.