Verde Agritech PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7.650 | 7.700 | 7.350 | 7.480 | 7.480 | 269,800 |
| 2022-04-04 | 7.690 | 8.310 | 7.400 | 7.740 | 7.740 | 458,200 |
| 2022-04-01 | 7.980 | 8.190 | 7.310 | 7.430 | 7.430 | 408,600 |
| 2022-03-31 | 8.240 | 8.270 | 7.910 | 7.910 | 7.910 | 257,400 |
| 2022-03-30 | 8.070 | 8.710 | 8.050 | 8.150 | 8.150 | 271,900 |
| 2022-03-29 | 8.760 | 8.800 | 7.730 | 7.940 | 7.940 | 401,000 |
| 2022-03-28 | 9.330 | 9.350 | 8.810 | 8.890 | 8.890 | 165,400 |
| 2022-03-25 | 9.600 | 9.600 | 9.120 | 9.260 | 9.260 | 371,400 |
| 2022-03-24 | 9.080 | 9.870 | 9.080 | 9.840 | 9.840 | 430,100 |
| 2022-03-23 | 8.560 | 9.050 | 8.310 | 8.970 | 8.970 | 348,900 |
| 2022-03-22 | 8.100 | 9.140 | 8.100 | 8.400 | 8.400 | 600,700 |
| 2022-03-21 | 7.770 | 8.100 | 7.770 | 7.930 | 7.930 | 98,200 |
| 2022-03-18 | 8.150 | 8.150 | 7.620 | 7.950 | 7.950 | 187,600 |
| 2022-03-17 | 7.450 | 8.250 | 7.450 | 8.150 | 8.150 | 158,200 |
| 2022-03-16 | 8.130 | 8.160 | 7.290 | 7.440 | 7.440 | 174,100 |
| 2022-03-15 | 7.950 | 8.390 | 7.750 | 7.950 | 7.950 | 119,000 |
| 2022-03-14 | 7.980 | 8.420 | 7.610 | 8.120 | 8.120 | 182,500 |
| 2022-03-11 | 8.000 | 8.000 | 7.360 | 7.880 | 7.880 | 225,100 |
| 2022-03-10 | 6.800 | 8.180 | 6.550 | 8.130 | 8.130 | 412,500 |
| 2022-03-09 | 6.930 | 7.550 | 6.640 | 6.700 | 6.700 | 358,300 |
| 2022-03-08 | 7.400 | 7.400 | 6.150 | 6.810 | 6.810 | 803,500 |
| 2022-03-07 | 9.170 | 9.260 | 7.310 | 7.480 | 7.480 | 681,600 |
| 2022-03-04 | 9.140 | 9.400 | 8.630 | 8.950 | 8.950 | 471,500 |
| 2022-03-03 | 8.240 | 9.450 | 8.000 | 8.960 | 8.960 | 532,000 |
| 2022-03-02 | 7.520 | 8.360 | 7.520 | 7.970 | 7.970 | 224,300 |
| 2022-03-01 | 7.700 | 7.950 | 7.440 | 7.490 | 7.490 | 300,800 |
| 2022-02-28 | 7.760 | 7.760 | 7.090 | 7.600 | 7.600 | 247,500 |
| 2022-02-25 | 6.330 | 7.510 | 6.270 | 7.440 | 7.440 | 372,900 |
| 2022-02-24 | 6.100 | 6.410 | 6.100 | 6.290 | 6.290 | 211,300 |
| 2022-02-23 | 6.600 | 6.640 | 6.240 | 6.330 | 6.330 | 174,400 |
| 2022-02-22 | 5.800 | 6.610 | 5.700 | 6.550 | 6.550 | 287,100 |
| 2022-02-18 | 6.180 | 6.180 | 5.570 | 5.810 | 5.810 | 206,100 |
| 2022-02-17 | 6.450 | 6.790 | 6.010 | 6.010 | 6.010 | 385,300 |
| 2022-02-16 | 5.900 | 6.400 | 5.610 | 6.270 | 6.270 | 297,000 |
| 2022-02-15 | 5.180 | 5.830 | 5.100 | 5.770 | 5.770 | 238,700 |
| 2022-02-14 | 5.350 | 5.350 | 5.050 | 5.060 | 5.060 | 104,200 |
| 2022-02-11 | 5.050 | 5.380 | 5.030 | 5.150 | 5.150 | 185,800 |
| 2022-02-10 | 5.000 | 5.400 | 4.940 | 5.150 | 5.150 | 341,400 |
| 2022-02-09 | 5.180 | 5.240 | 4.960 | 5.240 | 5.240 | 106,400 |
| 2022-02-08 | 4.950 | 5.150 | 4.570 | 5.110 | 5.110 | 157,300 |
| 2022-02-07 | 4.610 | 5.240 | 4.610 | 4.850 | 4.850 | 285,800 |
| 2022-02-04 | 4.920 | 5.400 | 4.840 | 5.390 | 5.390 | 300,900 |
| 2022-02-03 | 4.800 | 4.950 | 4.650 | 4.930 | 4.930 | 109,700 |
| 2022-02-02 | 4.950 | 4.950 | 4.640 | 4.800 | 4.800 | 227,100 |
| 2022-02-01 | 4.680 | 5.050 | 4.290 | 5.000 | 5.000 | 438,700 |
| 2022-01-31 | 4.090 | 4.580 | 3.930 | 4.430 | 4.430 | 185,400 |
| 2022-01-28 | 3.830 | 4.040 | 3.660 | 3.920 | 3.920 | 106,400 |
| 2022-01-27 | 4.180 | 4.180 | 3.810 | 3.810 | 3.810 | 101,900 |
| 2022-01-26 | 4.070 | 4.390 | 4.060 | 4.120 | 4.120 | 121,100 |
| 2022-01-25 | 3.780 | 4.300 | 3.590 | 4.190 | 4.190 | 156,600 |
| 2022-01-24 | 3.650 | 3.750 | 3.280 | 3.720 | 3.720 | 301,200 |
| 2022-01-21 | 4.030 | 4.080 | 3.800 | 3.870 | 3.870 | 92,500 |
| 2022-01-20 | 3.830 | 4.330 | 3.690 | 4.200 | 4.200 | 177,900 |
| 2022-01-19 | 4.030 | 4.070 | 3.760 | 3.840 | 3.840 | 155,600 |
| 2022-01-18 | 4.400 | 4.400 | 3.870 | 4.040 | 4.040 | 157,300 |
| 2022-01-17 | 3.800 | 4.440 | 3.800 | 4.440 | 4.440 | 190,500 |
| 2022-01-14 | 3.850 | 3.900 | 3.750 | 3.770 | 3.770 | 87,500 |
| 2022-01-13 | 3.720 | 3.890 | 3.680 | 3.780 | 3.780 | 175,800 |
| 2022-01-12 | 3.690 | 3.690 | 3.400 | 3.680 | 3.680 | 135,500 |
| 2022-01-11 | 3.450 | 3.700 | 3.340 | 3.660 | 3.660 | 245,000 |
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.