Verde Agritech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 7.010 | 7.160 | 6.740 | 6.930 | 6.930 | 274,100 |
| 2022-06-29 | 7.330 | 7.450 | 7.000 | 7.090 | 7.090 | 277,800 |
| 2022-06-28 | 7.850 | 7.940 | 7.230 | 7.330 | 7.330 | 302,900 |
| 2022-06-27 | 7.870 | 8.190 | 7.730 | 7.840 | 7.840 | 124,100 |
| 2022-06-24 | 7.570 | 8.070 | 7.370 | 7.910 | 7.910 | 155,800 |
| 2022-06-23 | 7.850 | 7.910 | 7.410 | 7.410 | 7.410 | 184,700 |
| 2022-06-22 | 8.000 | 8.000 | 7.520 | 7.810 | 7.810 | 222,700 |
| 2022-06-21 | 8.000 | 8.200 | 7.810 | 7.920 | 7.920 | 245,000 |
| 2022-06-20 | 7.510 | 8.110 | 7.330 | 7.750 | 7.750 | 289,700 |
| 2022-06-17 | 7.480 | 8.230 | 7.270 | 7.860 | 7.860 | 626,200 |
| 2022-06-16 | 7.660 | 7.800 | 7.170 | 7.220 | 7.220 | 243,600 |
| 2022-06-15 | 7.890 | 8.190 | 7.790 | 7.910 | 7.910 | 124,900 |
| 2022-06-14 | 7.980 | 8.050 | 7.810 | 8.010 | 8.010 | 105,900 |
| 2022-06-13 | 7.670 | 8.120 | 7.310 | 7.810 | 7.810 | 355,900 |
| 2022-06-10 | 7.910 | 8.180 | 7.750 | 7.990 | 7.990 | 231,100 |
| 2022-06-09 | 8.000 | 8.110 | 7.720 | 7.800 | 7.800 | 239,300 |
| 2022-06-08 | 8.300 | 8.300 | 7.780 | 8.050 | 8.050 | 431,500 |
| 2022-06-07 | 8.800 | 8.860 | 8.180 | 8.300 | 8.300 | 409,000 |
| 2022-06-06 | 9.400 | 9.400 | 8.810 | 8.900 | 8.900 | 325,700 |
| 2022-06-03 | 9.710 | 9.710 | 9.000 | 9.200 | 9.200 | 315,000 |
| 2022-06-02 | 8.990 | 9.920 | 8.950 | 9.740 | 9.740 | 273,400 |
| 2022-06-01 | 9.290 | 9.560 | 8.900 | 9.060 | 9.060 | 271,600 |
| 2022-05-31 | 9.400 | 9.840 | 9.250 | 9.430 | 9.430 | 174,800 |
| 2022-05-30 | 9.750 | 9.860 | 9.360 | 9.460 | 9.460 | 111,000 |
| 2022-05-27 | 9.770 | 10.060 | 9.710 | 9.860 | 9.860 | 139,900 |
| 2022-05-26 | 10.220 | 10.630 | 9.790 | 9.900 | 9.900 | 336,700 |
| 2022-05-25 | 10.350 | 10.750 | 10.060 | 10.380 | 10.380 | 304,800 |
| 2022-05-24 | 9.890 | 10.450 | 9.390 | 10.300 | 10.300 | 357,400 |
| 2022-05-20 | 9.890 | 10.100 | 8.980 | 9.250 | 9.250 | 195,700 |
| 2022-05-19 | 9.360 | 9.940 | 9.180 | 9.890 | 9.890 | 146,100 |
| 2022-05-18 | 10.200 | 10.250 | 9.200 | 9.240 | 9.240 | 264,900 |
| 2022-05-17 | 10.000 | 10.230 | 9.630 | 10.200 | 10.200 | 263,600 |
| 2022-05-16 | 8.500 | 9.860 | 8.500 | 9.610 | 9.610 | 356,700 |
| 2022-05-13 | 7.730 | 8.550 | 7.730 | 8.290 | 8.290 | 171,900 |
| 2022-05-12 | 8.100 | 8.250 | 7.620 | 7.820 | 7.820 | 380,500 |
| 2022-05-11 | 9.200 | 9.200 | 8.310 | 8.350 | 8.350 | 258,200 |
| 2022-05-10 | 8.510 | 9.260 | 8.510 | 8.850 | 8.850 | 394,900 |
| 2022-05-09 | 9.480 | 9.570 | 8.210 | 8.450 | 8.450 | 360,800 |
| 2022-05-06 | 9.660 | 9.980 | 9.300 | 9.710 | 9.710 | 231,700 |
| 2022-05-05 | 10.370 | 10.480 | 9.630 | 10.070 | 10.070 | 403,600 |
| 2022-05-04 | 10.940 | 10.940 | 10.190 | 10.330 | 10.330 | 380,900 |
| 2022-05-03 | 10.960 | 11.540 | 10.650 | 10.660 | 10.660 | 610,600 |
| 2022-05-02 | 10.510 | 10.800 | 10.110 | 10.640 | 10.640 | 239,100 |
| 2022-04-29 | 10.230 | 10.580 | 10.070 | 10.330 | 10.330 | 186,700 |
| 2022-04-28 | 10.900 | 10.900 | 10.060 | 10.420 | 10.420 | 223,400 |
| 2022-04-27 | 10.290 | 10.820 | 10.030 | 10.740 | 10.740 | 500,100 |
| 2022-04-26 | 8.990 | 10.260 | 8.670 | 9.960 | 9.960 | 315,400 |
| 2022-04-25 | 9.500 | 9.570 | 8.520 | 8.830 | 8.830 | 386,700 |
| 2022-04-22 | 9.500 | 10.170 | 9.260 | 9.620 | 9.620 | 280,900 |
| 2022-04-21 | 10.760 | 11.490 | 9.660 | 9.750 | 9.750 | 637,100 |
| 2022-04-20 | 10.100 | 10.660 | 9.740 | 10.600 | 10.600 | 604,400 |
| 2022-04-19 | 9.930 | 10.250 | 9.280 | 9.930 | 9.930 | 413,600 |
| 2022-04-18 | 9.450 | 10.150 | 9.280 | 9.910 | 9.910 | 509,800 |
| 2022-04-14 | 9.050 | 9.440 | 9.050 | 9.330 | 9.330 | 251,000 |
| 2022-04-13 | 8.630 | 9.240 | 8.310 | 9.150 | 9.150 | 373,800 |
| 2022-04-12 | 7.920 | 8.640 | 7.710 | 8.630 | 8.630 | 331,000 |
| 2022-04-11 | 7.720 | 7.780 | 7.400 | 7.760 | 7.760 | 206,200 |
| 2022-04-08 | 7.650 | 7.790 | 7.360 | 7.690 | 7.690 | 228,000 |
| 2022-04-07 | 7.420 | 7.750 | 7.300 | 7.490 | 7.490 | 196,400 |
| 2022-04-06 | 7.310 | 7.480 | 7.180 | 7.250 | 7.250 | 203,000 |
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.