Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.040	1.180	0.970	1.100	1.100	195,900
2025-11-03	1.320	1.380	1.100	1.130	1.130	201,200
2025-10-31	1.340	1.370	1.280	1.310	1.310	71,800
2025-10-30	1.240	1.370	1.240	1.290	1.290	168,600
2025-10-29	1.410	1.410	1.150	1.330	1.330	323,300
2025-10-28	1.580	1.580	1.360	1.410	1.410	200,700
2025-10-27	1.680	1.710	1.500	1.570	1.570	239,300
2025-10-24	1.820	1.870	1.750	1.750	1.750	182,400
2025-10-23	1.770	2.000	1.700	1.790	1.790	277,400
2025-10-22	1.950	1.950	1.570	1.710	1.710	220,900
2025-10-21	1.920	2.110	1.840	1.900	1.900	403,300
2025-10-20	1.610	1.840	1.610	1.760	1.760	192,800
2025-10-17	1.610	1.880	1.450	1.580	1.580	330,100
2025-10-16	2.130	2.190	1.700	1.720	1.720	463,800
2025-10-15	2.070	2.730	1.760	2.200	2.200	1,054,800
2025-10-14	1.390	1.980	1.300	1.980	1.980	1,120,400
2025-10-10	1.270	1.370	1.170	1.280	1.280	385,700
2025-10-09	0.910	1.250	0.910	1.180	1.180	1,116,800
2025-10-08	0.910	0.950	0.840	0.900	0.900	239,600
2025-10-07	1.060	1.150	0.780	0.910	0.910	1,514,300
2025-10-06	0.500	1.180	0.500	1.090	1.090	2,574,200
2025-10-03	0.500	0.500	0.490	0.490	0.490	39,100
2025-10-02	0.490	0.500	0.480	0.490	0.490	39,800
2025-10-01	0.490	0.500	0.490	0.500	0.500	22,100
2025-09-30	0.490	0.500	0.480	0.500	0.500	82,900
2025-09-29	0.480	0.490	0.470	0.490	0.490	66,800
2025-09-26	0.480	0.490	0.480	0.490	0.490	44,100
2025-09-25	0.470	0.480	0.470	0.480	0.480	68,000
2025-09-24	0.480	0.480	0.470	0.480	0.480	53,700
2025-09-23	0.480	0.490	0.470	0.470	0.470	125,200
2025-09-22	0.470	0.500	0.470	0.470	0.470	60,900
2025-09-19	0.470	0.480	0.470	0.470	0.470	32,700
2025-09-18	0.460	0.470	0.460	0.470	0.470	76,900
2025-09-17	0.460	0.480	0.450	0.470	0.470	133,300
2025-09-16	0.470	0.480	0.460	0.460	0.460	114,300
2025-09-15	0.490	0.490	0.470	0.470	0.470	77,200
2025-09-12	0.500	0.500	0.490	0.500	0.500	15,300
2025-09-11	0.510	0.510	0.490	0.500	0.500	44,400
2025-09-10	0.510	0.510	0.480	0.490	0.490	42,600
2025-09-09	0.490	0.510	0.490	0.510	0.510	38,900
2025-09-08	0.490	0.520	0.480	0.520	0.520	131,400
2025-09-05	0.460	0.470	0.460	0.470	0.470	26,000
2025-09-04	0.460	0.480	0.460	0.460	0.460	74,300
2025-09-03	0.470	0.470	0.460	0.460	0.460	73,100
2025-09-02	0.470	0.470	0.460	0.460	0.460	16,620
2025-08-29	0.470	0.470	0.470	0.470	0.470	12,500
2025-08-28	0.460	0.480	0.460	0.470	0.470	23,200
2025-08-27	0.470	0.480	0.450	0.450	0.450	39,200
2025-08-26	0.470	0.480	0.470	0.470	0.470	18,600
2025-08-25	0.470	0.490	0.470	0.470	0.470	47,700
2025-08-22	0.450	0.490	0.450	0.470	0.470	46,700
2025-08-21	0.450	0.460	0.440	0.460	0.460	46,500
2025-08-20	0.450	0.460	0.440	0.440	0.440	137,700
2025-08-19	0.470	0.470	0.450	0.450	0.450	113,900
2025-08-18	0.470	0.470	0.460	0.470	0.470	39,800
2025-08-15	0.470	0.470	0.470	0.470	0.470	8,000
2025-08-14	0.480	0.490	0.460	0.470	0.470	46,200
2025-08-13	0.480	0.490	0.470	0.480	0.480	29,500
2025-08-12	0.470	0.500	0.470	0.480	0.480	48,100
2025-08-11	0.480	0.490	0.460	0.480	0.480	152,900

← NewerPage 5 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.