Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.480	0.500	0.480	0.490	0.490	73,700
2025-08-07	0.500	0.500	0.480	0.480	0.480	281,900
2025-08-06	0.520	0.540	0.500	0.500	0.500	149,400
2025-08-05	0.510	0.530	0.510	0.520	0.520	80,700
2025-08-01	0.530	0.530	0.500	0.510	0.510	40,800
2025-07-31	0.510	0.540	0.510	0.530	0.530	84,600
2025-07-30	0.520	0.520	0.500	0.500	0.500	200,300
2025-07-29	0.550	0.550	0.520	0.530	0.530	7,900
2025-07-28	0.520	0.550	0.520	0.530	0.530	95,500
2025-07-25	0.530	0.540	0.510	0.510	0.510	131,800
2025-07-24	0.540	0.550	0.530	0.530	0.530	216,000
2025-07-23	0.560	0.610	0.530	0.540	0.540	1,009,700
2025-07-22	0.580	0.590	0.550	0.550	0.550	137,800
2025-07-21	0.570	0.580	0.560	0.560	0.560	144,100
2025-07-18	0.600	0.610	0.570	0.570	0.570	163,700
2025-07-17	0.640	0.640	0.590	0.590	0.590	164,600
2025-07-16	0.650	0.710	0.610	0.630	0.630	1,110,600
2025-07-15	0.730	0.750	0.640	0.640	0.640	1,132,000
2025-07-14	0.650	0.790	0.620	0.770	0.770	472,900
2025-07-11	0.640	0.680	0.640	0.640	0.640	46,700
2025-07-10	0.650	0.650	0.610	0.640	0.640	114,500
2025-07-09	0.710	0.720	0.660	0.660	0.660	99,000
2025-07-08	0.790	0.820	0.690	0.690	0.690	373,500
2025-07-07	0.750	0.840	0.730	0.770	0.770	685,400
2025-07-04	0.730	0.780	0.690	0.760	0.760	292,700
2025-07-03	0.620	0.790	0.620	0.760	0.760	906,200
2025-07-02	0.660	0.700	0.580	0.620	0.620	458,900
2025-06-30	0.600	0.680	0.550	0.670	0.670	382,700
2025-06-27	0.530	0.690	0.530	0.600	0.600	585,900
2025-06-26	0.530	0.530	0.510	0.520	0.520	105,200
2025-06-25	0.550	0.550	0.510	0.510	0.510	258,700
2025-06-24	0.560	0.580	0.550	0.550	0.550	32,600
2025-06-23	0.540	0.600	0.530	0.550	0.550	236,000
2025-06-20	0.590	0.610	0.520	0.570	0.570	349,900
2025-06-19	0.500	0.610	0.490	0.610	0.610	344,600
2025-06-18	0.540	0.550	0.480	0.480	0.480	283,800
2025-06-17	0.490	0.550	0.490	0.550	0.550	168,300
2025-06-16	0.510	0.530	0.480	0.500	0.500	199,500
2025-06-13	0.500	0.550	0.500	0.510	0.510	80,800
2025-06-12	0.500	0.550	0.500	0.540	0.540	272,000
2025-06-11	0.480	0.540	0.480	0.530	0.530	150,000
2025-06-10	0.510	0.540	0.490	0.490	0.490	225,500
2025-06-09	0.500	0.540	0.480	0.510	0.510	173,000
2025-06-06	0.500	0.520	0.500	0.500	0.500	41,100
2025-06-05	0.510	0.520	0.490	0.520	0.520	30,300
2025-06-04	0.500	0.510	0.490	0.500	0.500	7,700
2025-06-03	0.490	0.510	0.490	0.500	0.500	171,000
2025-06-02	0.500	0.530	0.480	0.530	0.530	126,300
2025-05-30	0.490	0.510	0.490	0.510	0.510	55,600
2025-05-29	0.480	0.500	0.470	0.500	0.500	156,100
2025-05-28	0.470	0.500	0.450	0.500	0.500	179,800
2025-05-27	0.490	0.520	0.470	0.480	0.480	169,800
2025-05-26	0.510	0.520	0.490	0.510	0.510	142,600
2025-05-23	0.520	0.520	0.490	0.510	0.510	186,500
2025-05-22	0.470	0.530	0.470	0.530	0.530	247,000
2025-05-21	0.480	0.510	0.480	0.510	0.510	77,500
2025-05-20	0.480	0.510	0.460	0.460	0.460	146,100
2025-05-16	0.470	0.490	0.460	0.490	0.490	146,300
2025-05-15	0.460	0.490	0.450	0.480	0.480	198,400
2025-05-14	0.490	0.490	0.460	0.470	0.470	213,100

← NewerPage 6 of 21 · 1,259 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.