Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.470	0.490	0.450	0.490	0.490	126,300
2025-05-12	0.490	0.500	0.440	0.470	0.470	197,200
2025-05-09	0.480	0.500	0.470	0.480	0.480	129,800
2025-05-08	0.490	0.500	0.480	0.490	0.490	43,600
2025-05-07	0.470	0.490	0.470	0.490	0.490	17,700
2025-05-06	0.480	0.520	0.470	0.470	0.470	126,600
2025-05-05	0.470	0.480	0.470	0.470	0.470	8,100
2025-05-02	0.480	0.500	0.460	0.470	0.470	115,200
2025-05-01	0.490	0.530	0.470	0.470	0.470	174,200
2025-04-30	0.500	0.520	0.480	0.480	0.480	139,400
2025-04-29	0.480	0.540	0.480	0.510	0.510	179,800
2025-04-28	0.540	0.550	0.480	0.480	0.480	225,600
2025-04-25	0.530	0.570	0.520	0.540	0.540	141,200
2025-04-24	0.540	0.570	0.520	0.530	0.530	145,200
2025-04-23	0.560	0.590	0.530	0.540	0.540	146,600
2025-04-22	0.560	0.590	0.530	0.580	0.580	116,000
2025-04-21	0.570	0.630	0.510	0.630	0.630	157,500
2025-04-17	0.550	0.620	0.550	0.560	0.560	118,300
2025-04-16	0.560	0.610	0.550	0.570	0.570	167,400
2025-04-15	0.600	0.650	0.550	0.640	0.640	153,400
2025-04-14	0.540	0.550	0.520	0.540	0.540	28,000
2025-04-11	0.520	0.540	0.520	0.530	0.530	34,200
2025-04-10	0.550	0.620	0.500	0.510	0.510	280,500
2025-04-09	0.550	0.570	0.530	0.540	0.540	103,400
2025-04-08	0.590	0.590	0.540	0.550	0.550	149,000
2025-04-07	0.560	0.590	0.540	0.590	0.590	42,400
2025-04-04	0.570	0.650	0.560	0.570	0.570	129,000
2025-04-03	0.580	0.580	0.560	0.570	0.570	20,500
2025-04-02	0.640	0.640	0.570	0.580	0.580	233,700
2025-04-01	0.650	0.650	0.620	0.630	0.630	81,600
2025-03-31	0.670	0.670	0.650	0.650	0.650	22,200
2025-03-28	0.680	0.680	0.660	0.660	0.660	8,700
2025-03-27	0.660	0.680	0.660	0.670	0.670	50,900
2025-03-26	0.650	0.810	0.650	0.670	0.670	321,700
2025-03-25	0.640	0.670	0.640	0.670	0.670	36,500
2025-03-24	0.690	0.690	0.650	0.650	0.650	49,100
2025-03-21	0.750	0.750	0.580	0.690	0.690	262,600
2025-03-20	0.710	0.730	0.710	0.710	0.710	24,000
2025-03-19	0.680	0.810	0.660	0.690	0.690	186,400
2025-03-18	0.680	0.710	0.680	0.690	0.690	31,500
2025-03-17	0.710	0.730	0.680	0.680	0.680	23,400
2025-03-14	0.680	0.710	0.680	0.690	0.690	30,000
2025-03-13	0.700	0.720	0.670	0.670	0.670	61,600
2025-03-12	0.720	0.720	0.690	0.700	0.700	17,100
2025-03-11	0.690	0.780	0.670	0.710	0.710	106,800
2025-03-10	0.680	0.680	0.660	0.660	0.660	19,000
2025-03-07	0.770	0.770	0.650	0.660	0.660	109,000
2025-03-06	0.660	0.840	0.650	0.720	0.720	95,300
2025-03-05	0.700	0.700	0.630	0.640	0.640	198,500
2025-03-04	0.690	0.740	0.680	0.680	0.680	45,800
2025-03-03	0.690	0.700	0.690	0.700	0.700	12,400
2025-02-28	0.720	0.760	0.710	0.710	0.710	7,900
2025-02-27	0.750	0.760	0.720	0.720	0.720	6,900
2025-02-26	0.750	0.810	0.720	0.720	0.720	61,400
2025-02-25	0.720	0.820	0.680	0.720	0.720	111,300
2025-02-24	0.790	0.820	0.640	0.670	0.670	72,600
2025-02-21	0.830	0.830	0.800	0.800	0.800	5,400
2025-02-20	0.760	0.900	0.700	0.820	0.820	142,000
2025-02-19	0.750	0.760	0.750	0.760	0.760	2,000
2025-02-18	0.720	0.730	0.720	0.720	0.720	13,000

← NewerPage 7 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.