Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.730	0.740	0.670	0.700	0.700	42,300
2025-02-13	0.750	0.750	0.740	0.740	0.740	4,600
2025-02-12	0.710	0.740	0.710	0.730	0.730	13,400
2025-02-11	0.740	0.760	0.700	0.710	0.710	59,700
2025-02-10	0.860	0.860	0.750	0.750	0.750	86,700
2025-02-07	0.880	0.880	0.860	0.860	0.860	20,600
2025-02-06	0.900	0.920	0.840	0.840	0.840	21,200
2025-02-05	0.910	0.910	0.900	0.900	0.900	6,200
2025-02-04	0.860	0.950	0.860	0.890	0.890	29,500
2025-02-03	0.850	0.890	0.840	0.860	0.860	14,800
2025-01-31	0.900	0.940	0.900	0.920	0.920	30,200
2025-01-30	0.870	0.900	0.870	0.870	0.870	14,600
2025-01-29	0.840	0.850	0.750	0.850	0.850	47,900
2025-01-28	0.880	0.900	0.800	0.880	0.880	66,100
2025-01-27	0.970	0.970	0.840	0.920	0.920	109,100
2025-01-24	1.030	1.030	0.980	1.030	1.030	102,400
2025-01-23	1.000	1.030	0.980	1.020	1.020	126,500
2025-01-22	0.940	1.040	0.860	0.990	0.990	109,500
2025-01-21	0.750	0.890	0.720	0.890	0.890	60,900
2025-01-20	0.820	0.850	0.680	0.770	0.770	100,000
2025-01-17	0.780	0.810	0.770	0.810	0.810	76,500
2025-01-16	0.680	0.770	0.680	0.770	0.770	36,400
2025-01-15	0.740	0.760	0.730	0.750	0.750	50,100
2025-01-14	0.670	0.740	0.670	0.740	0.740	145,800
2025-01-13	0.610	0.660	0.610	0.660	0.660	49,500
2025-01-10	0.610	0.610	0.600	0.600	0.600	41,200
2025-01-09	0.620	0.620	0.610	0.610	0.610	6,800
2025-01-08	0.630	0.630	0.620	0.620	0.620	12,200
2025-01-07	0.630	0.630	0.620	0.620	0.620	6,600
2025-01-06	0.630	0.630	0.630	0.630	0.630	5,200
2025-01-03	0.650	0.660	0.640	0.640	0.640	10,500
2025-01-02	0.630	0.640	0.630	0.640	0.640	9,200
2024-12-31	0.620	0.630	0.620	0.620	0.620	14,600
2024-12-30	0.660	0.660	0.600	0.600	0.600	61,000
2024-12-27	0.650	0.680	0.630	0.630	0.630	46,200
2024-12-24	0.650	0.700	0.650	0.650	0.650	34,100
2024-12-23	0.660	0.680	0.630	0.670	0.670	45,900
2024-12-20	0.640	0.690	0.640	0.650	0.650	15,400
2024-12-19	0.640	0.700	0.640	0.670	0.670	91,400
2024-12-18	0.630	0.700	0.630	0.700	0.700	186,100
2024-12-17	0.580	0.590	0.570	0.590	0.590	66,800
2024-12-16	0.610	0.620	0.600	0.600	0.600	62,300
2024-12-13	0.620	0.630	0.620	0.620	0.620	20,500
2024-12-12	0.620	0.630	0.620	0.630	0.630	8,300
2024-12-11	0.610	0.620	0.610	0.610	0.610	28,100
2024-12-10	0.620	0.620	0.610	0.610	0.610	24,700
2024-12-09	0.610	0.630	0.610	0.620	0.620	18,500
2024-12-06	0.620	0.630	0.610	0.610	0.610	14,000
2024-12-05	0.630	0.630	0.610	0.610	0.610	14,800
2024-12-04	0.630	0.640	0.610	0.610	0.610	19,900
2024-12-03	0.630	0.630	0.610	0.630	0.630	16,400
2024-12-02	0.670	0.670	0.610	0.610	0.610	107,800
2024-11-29	0.620	0.670	0.620	0.670	0.670	32,700
2024-11-28	0.630	0.640	0.620	0.630	0.630	15,000
2024-11-27	0.630	0.640	0.630	0.630	0.630	4,100
2024-11-26	0.650	0.650	0.610	0.610	0.610	63,700
2024-11-25	0.670	0.670	0.650	0.650	0.650	11,000
2024-11-22	0.660	0.660	0.650	0.650	0.650	5,000
2024-11-21	0.640	0.650	0.640	0.640	0.640	25,700
2024-11-20	0.640	0.640	0.630	0.630	0.630	40,100

← NewerPage 8 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.