Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.010	1.030	0.960	1.020	1.020	103,400
2026-04-27	1.040	1.060	1.010	1.030	1.030	76,200
2026-04-24	1.050	1.060	1.010	1.050	1.050	80,600
2026-04-23	1.070	1.070	1.020	1.040	1.040	55,200
2026-04-22	1.040	1.050	1.010	1.050	1.050	48,300
2026-04-21	1.100	1.100	1.010	1.030	1.030	195,300
2026-04-20	1.090	1.100	1.060	1.090	1.090	70,500
2026-04-17	1.100	1.100	1.060	1.080	1.080	102,700
2026-04-16	1.080	1.100	1.060	1.090	1.090	30,400
2026-04-15	1.080	1.100	1.060	1.080	1.080	72,900
2026-04-14	1.060	1.100	1.050	1.070	1.070	53,100
2026-04-13	1.070	1.100	1.040	1.070	1.070	40,900
2026-04-10	1.110	1.110	1.040	1.070	1.070	78,800
2026-04-09	1.070	1.150	1.010	1.100	1.100	206,300
2026-04-08	1.080	1.100	1.050	1.090	1.090	65,300
2026-04-07	1.090	1.090	1.030	1.070	1.070	81,700
2026-04-06	1.080	1.100	1.060	1.100	1.100	63,000
2026-04-02	1.050	1.110	1.050	1.080	1.080	34,100
2026-04-01	1.120	1.120	1.020	1.070	1.070	95,700
2026-03-31	1.140	1.180	1.020	1.090	1.090	258,100
2026-03-30	1.070	1.130	1.060	1.100	1.100	88,100
2026-03-27	1.100	1.100	1.050	1.050	1.050	188,200
2026-03-26	1.110	1.170	0.990	1.110	1.110	590,400
2026-03-25	1.300	1.350	1.210	1.260	1.260	216,400
2026-03-24	1.220	1.300	1.170	1.300	1.300	360,700
2026-03-23	1.170	1.280	1.170	1.200	1.200	196,900
2026-03-20	1.110	1.150	1.070	1.140	1.140	179,800
2026-03-19	1.100	1.160	1.050	1.090	1.090	90,800
2026-03-18	1.200	1.200	1.060	1.100	1.100	328,700
2026-03-17	1.080	1.190	1.080	1.160	1.160	251,400
2026-03-16	1.150	1.150	1.010	1.050	1.050	230,700
2026-03-13	1.280	1.280	1.010	1.110	1.110	402,500
2026-03-12	1.290	1.300	1.240	1.240	1.240	1,515,300
2026-03-11	1.250	1.340	1.230	1.270	1.270	362,700
2026-03-10	1.370	1.370	1.230	1.260	1.260	82,873
2026-03-09	1.280	1.400	1.250	1.300	1.300	277,552
2026-03-06	1.360	1.410	1.250	1.290	1.290	144,800
2026-03-05	1.280	1.490	1.280	1.340	1.340	243,600
2026-03-04	1.280	1.370	1.240	1.300	1.300	103,800
2026-03-03	1.330	1.380	1.150	1.330	1.330	540,900
2026-03-02	1.350	1.400	1.320	1.320	1.320	95,800
2026-02-27	1.360	1.430	1.330	1.360	1.360	79,100
2026-02-26	1.390	1.410	1.330	1.350	1.350	148,200
2026-02-25	1.470	1.510	1.370	1.440	1.440	224,900
2026-02-24	1.400	1.500	1.350	1.460	1.460	157,500
2026-02-23	1.510	1.510	1.320	1.370	1.370	130,100
2026-02-20	1.520	1.520	1.330	1.400	1.400	151,900
2026-02-19	1.560	1.560	1.460	1.480	1.480	44,000
2026-02-18	1.620	1.650	1.530	1.560	1.560	155,400
2026-02-17	1.410	1.650	1.390	1.540	1.540	332,400
2026-02-13	1.220	1.310	1.220	1.310	1.310	26,700
2026-02-12	1.320	1.320	1.220	1.230	1.230	67,200
2026-02-11	1.390	1.390	1.260	1.310	1.310	130,400
2026-02-10	1.350	1.440	1.230	1.390	1.390	117,200
2026-02-09	1.320	1.380	1.310	1.320	1.320	159,800
2026-02-06	1.170	1.350	1.160	1.320	1.320	69,400
2026-02-05	1.360	1.370	1.200	1.210	1.210	135,200
2026-02-04	1.480	1.490	1.260	1.390	1.390	79,400
2026-02-03	1.320	1.450	1.290	1.440	1.440	310,700
2026-02-02	1.460	1.460	1.320	1.360	1.360	223,100

← NewerPage 3 of 21 · 1,255 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.