Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	3.450	3.700	3.340	3.660	3.660	245,000
2022-01-10	3.150	3.440	3.110	3.430	3.430	246,900
2022-01-07	2.880	2.880	2.730	2.770	2.770	27,100
2022-01-06	2.830	2.930	2.750	2.850	2.850	61,000
2022-01-05	3.000	3.000	2.790	2.830	2.830	72,700
2022-01-04	2.890	3.040	2.890	2.970	2.970	121,800
2021-12-31	2.890	2.890	2.690	2.800	2.800	109,300
2021-12-30	2.790	2.900	2.690	2.900	2.900	180,100
2021-12-29	2.350	2.770	2.330	2.730	2.730	231,800
2021-12-24	2.320	2.320	2.320	2.320	2.320	100
2021-12-23	2.280	2.350	2.130	2.260	2.260	39,400
2021-12-22	2.290	2.300	2.180	2.220	2.220	44,700
2021-12-21	2.180	2.350	2.180	2.350	2.350	43,200
2021-12-20	2.300	2.300	2.150	2.170	2.170	59,600
2021-12-17	2.420	2.430	2.300	2.400	2.400	22,700
2021-12-16	2.420	2.440	2.400	2.420	2.420	17,500
2021-12-15	2.590	2.590	2.280	2.370	2.370	96,000
2021-12-14	2.640	2.660	2.510	2.550	2.550	57,800
2021-12-13	2.380	2.700	2.370	2.680	2.680	205,400
2021-12-10	2.120	2.380	2.120	2.380	2.380	148,200
2021-12-09	2.140	2.140	2.040	2.080	2.080	28,500
2021-12-08	2.220	2.250	2.050	2.120	2.120	41,600
2021-12-07	1.940	2.250	1.940	2.220	2.220	86,100
2021-12-06	1.980	1.980	1.920	1.970	1.970	73,500
2021-12-03	2.030	2.060	1.980	2.000	2.000	66,300
2021-12-02	2.250	2.250	1.950	2.100	2.100	174,000
2021-12-01	1.880	2.270	1.880	2.180	2.180	176,200
2021-11-30	1.950	1.980	1.900	1.940	1.940	79,300
2021-11-29	1.840	1.960	1.830	1.920	1.920	157,200
2021-11-26	1.810	1.920	1.760	1.860	1.860	108,600
2021-11-25	1.900	1.920	1.860	1.860	1.860	41,200
2021-11-24	1.900	1.980	1.900	1.920	1.920	88,500
2021-11-23	1.870	1.930	1.830	1.910	1.910	77,900
2021-11-22	1.780	1.940	1.780	1.840	1.840	165,100
2021-11-19	1.630	1.790	1.520	1.750	1.750	94,800
2021-11-18	1.750	1.750	1.650	1.650	1.650	39,800
2021-11-17	1.750	1.750	1.670	1.720	1.720	32,700
2021-11-16	1.750	1.780	1.700	1.710	1.710	45,100
2021-11-15	1.670	1.810	1.670	1.730	1.730	238,800
2021-11-12	1.470	1.610	1.470	1.590	1.590	193,500
2021-11-11	1.430	1.520	1.420	1.470	1.470	56,500
2021-11-10	1.470	1.480	1.420	1.420	1.420	20,500
2021-11-09	1.510	1.510	1.470	1.470	1.470	60,700
2021-11-08	1.500	1.520	1.310	1.500	1.500	97,500
2021-11-05	1.510	1.530	1.490	1.530	1.530	16,500
2021-11-04	1.510	1.570	1.470	1.500	1.500	76,600
2021-11-03	1.380	1.500	1.350	1.490	1.490	146,800
2021-11-02	1.380	1.390	1.360	1.390	1.390	27,000
2021-11-01	1.300	1.370	1.280	1.360	1.360	165,500
2021-10-29	1.290	1.290	1.260	1.280	1.280	11,500
2021-10-28	1.250	1.260	1.220	1.260	1.260	35,000
2021-10-27	1.270	1.270	1.240	1.260	1.260	33,700
2021-10-26	1.250	1.300	1.200	1.260	1.260	19,600
2021-10-25	1.300	1.300	1.200	1.250	1.250	34,000
2021-10-22	1.340	1.350	1.280	1.330	1.330	14,600
2021-10-21	1.300	1.350	1.230	1.350	1.350	23,400
2021-10-20	1.400	1.410	1.350	1.350	1.350	37,300
2021-10-19	1.400	1.400	1.380	1.390	1.390	15,400
2021-10-18	1.390	1.400	1.370	1.400	1.400	44,000
2021-10-15	1.480	1.480	1.380	1.380	1.380	39,600

← NewerPage 21 of 22 · 1,261 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.