Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.460	1.460	1.320	1.360	1.360	223,100
2026-01-30	1.550	1.570	1.450	1.480	1.480	78,300
2026-01-29	1.620	1.680	1.530	1.590	1.590	80,400
2026-01-28	1.530	1.630	1.510	1.620	1.620	183,000
2026-01-27	1.580	1.670	1.450	1.530	1.530	168,200
2026-01-26	1.600	1.710	1.540	1.560	1.560	181,300
2026-01-23	1.610	1.610	1.500	1.540	1.540	126,800
2026-01-22	1.680	1.700	1.580	1.590	1.590	110,100
2026-01-21	1.560	1.670	1.560	1.620	1.620	119,800
2026-01-20	1.750	1.800	1.580	1.610	1.610	222,100
2026-01-19	1.930	1.940	1.720	1.770	1.770	127,500
2026-01-16	1.760	1.910	1.680	1.870	1.870	186,200
2026-01-15	1.840	1.970	1.680	1.810	1.810	386,600
2026-01-14	1.570	1.840	1.510	1.750	1.750	428,900
2026-01-13	1.750	1.860	1.500	1.600	1.600	296,000
2026-01-12	1.620	1.960	1.560	1.760	1.760	552,600
2026-01-09	1.420	1.650	1.380	1.600	1.600	636,900
2026-01-08	1.190	1.350	1.150	1.320	1.320	341,100
2026-01-07	1.160	1.170	1.100	1.160	1.160	106,000
2026-01-06	1.180	1.220	1.110	1.160	1.160	88,100
2026-01-05	1.160	1.250	1.110	1.150	1.150	167,200
2026-01-02	1.090	1.160	1.090	1.110	1.110	73,400
2025-12-31	1.110	1.110	1.060	1.070	1.070	19,100
2025-12-30	1.100	1.190	1.080	1.100	1.100	170,300
2025-12-29	0.990	1.150	0.950	1.080	1.080	225,900
2025-12-24	1.030	1.040	0.950	0.970	0.970	187,800
2025-12-23	1.040	1.060	0.980	0.980	0.980	224,300
2025-12-22	1.040	1.080	1.000	1.040	1.040	83,100
2025-12-19	1.100	1.110	1.060	1.070	1.070	37,000
2025-12-18	1.120	1.150	1.030	1.060	1.060	93,900
2025-12-17	1.170	1.200	1.120	1.130	1.130	84,000
2025-12-16	1.180	1.220	1.160	1.180	1.180	30,300
2025-12-15	1.210	1.250	1.170	1.210	1.210	86,900
2025-12-12	1.260	1.330	1.200	1.230	1.230	158,800
2025-12-11	1.250	1.250	1.180	1.210	1.210	19,300
2025-12-10	1.220	1.250	1.170	1.230	1.230	26,300
2025-12-09	1.150	1.220	1.110	1.200	1.200	82,833
2025-12-08	1.240	1.240	1.140	1.170	1.170	110,317
2025-12-05	1.360	1.360	1.220	1.280	1.280	132,000
2025-12-04	1.420	1.450	1.260	1.340	1.340	214,500
2025-12-03	1.120	1.480	1.040	1.370	1.370	479,200
2025-12-02	0.960	1.080	0.960	1.070	1.070	187,200
2025-12-01	0.920	0.950	0.890	0.920	0.920	21,200
2025-11-28	0.920	0.970	0.920	0.920	0.920	80,400
2025-11-27	0.950	0.950	0.910	0.920	0.920	22,400
2025-11-26	0.950	0.970	0.920	0.930	0.930	44,600
2025-11-25	0.900	0.990	0.880	0.910	0.910	54,600
2025-11-24	0.910	0.920	0.850	0.910	0.910	74,900
2025-11-21	0.920	0.980	0.910	0.920	0.920	82,600
2025-11-20	0.950	1.040	0.950	0.980	0.980	128,900
2025-11-19	1.050	1.060	0.950	0.990	0.990	30,500
2025-11-18	0.950	1.080	0.950	1.040	1.040	71,800
2025-11-17	0.990	1.130	0.930	0.950	0.950	196,400
2025-11-14	0.880	0.910	0.850	0.860	0.860	82,700
2025-11-13	0.900	0.980	0.900	0.900	0.900	69,400
2025-11-12	1.030	1.030	0.900	0.930	0.930	177,600
2025-11-11	1.100	1.110	1.020	1.030	1.030	104,400
2025-11-10	1.020	1.160	1.020	1.100	1.100	52,900
2025-11-07	1.080	1.110	1.010	1.040	1.040	179,800
2025-11-06	1.100	1.220	1.080	1.110	1.110	62,400

← NewerPage 4 of 5 · 253 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.