Verde Agritech PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.620	0.690	0.610	0.610	0.610	41,100
2024-11-18	0.660	0.660	0.620	0.620	0.620	64,100
2024-11-15	0.630	0.650	0.630	0.640	0.640	21,200
2024-11-14	0.640	0.660	0.630	0.630	0.630	31,300
2024-11-13	0.640	0.680	0.630	0.630	0.630	72,300
2024-11-12	0.680	0.680	0.630	0.650	0.650	100,000
2024-11-11	0.670	0.700	0.660	0.670	0.670	33,800
2024-11-08	0.670	0.680	0.660	0.670	0.670	37,600
2024-11-07	0.700	0.710	0.660	0.660	0.660	51,500
2024-11-06	0.760	0.770	0.700	0.770	0.770	38,100
2024-11-05	0.700	0.760	0.700	0.750	0.750	52,800
2024-11-04	0.670	0.690	0.670	0.690	0.690	12,000
2024-11-01	0.710	0.710	0.680	0.680	0.680	21,300
2024-10-31	0.720	0.720	0.700	0.700	0.700	43,800
2024-10-30	0.720	0.720	0.690	0.720	0.720	19,200
2024-10-29	0.660	0.720	0.660	0.700	0.700	154,400
2024-10-28	0.630	0.630	0.620	0.620	0.620	8,600
2024-10-25	0.630	0.630	0.630	0.630	0.630	17,400
2024-10-24	0.630	0.640	0.630	0.630	0.630	18,300
2024-10-23	0.640	0.640	0.630	0.630	0.630	8,900
2024-10-22	0.680	0.680	0.630	0.630	0.630	87,600
2024-10-21	0.660	0.670	0.660	0.670	0.670	22,300
2024-10-18	0.640	0.660	0.640	0.660	0.660	55,400
2024-10-17	0.640	0.650	0.630	0.640	0.640	19,800
2024-10-16	0.630	0.650	0.630	0.630	0.630	76,100
2024-10-15	0.680	0.680	0.620	0.630	0.630	75,200
2024-10-11	0.700	0.700	0.680	0.690	0.690	22,800
2024-10-10	0.690	0.720	0.690	0.700	0.700	12,500
2024-10-09	0.690	0.690	0.680	0.690	0.690	11,100
2024-10-08	0.700	0.700	0.690	0.690	0.690	3,500
2024-10-07	0.750	0.750	0.710	0.710	0.710	14,600
2024-10-04	0.760	0.780	0.680	0.740	0.740	55,100
2024-10-03	0.790	0.800	0.650	0.650	0.650	102,500
2024-10-02	0.670	0.800	0.670	0.790	0.790	190,900
2024-10-01	0.660	0.660	0.650	0.650	0.650	10,900
2024-09-30	0.670	0.670	0.650	0.650	0.650	37,100
2024-09-27	0.660	0.660	0.660	0.660	0.660	39,100
2024-09-26	0.620	0.640	0.620	0.640	0.640	19,400
2024-09-25	0.640	0.640	0.620	0.620	0.620	5,500
2024-09-24	0.640	0.680	0.630	0.630	0.630	12,900
2024-09-23	0.660	0.670	0.640	0.650	0.650	20,000
2024-09-20	0.650	0.660	0.640	0.650	0.650	19,500
2024-09-19	0.650	0.690	0.650	0.680	0.680	43,400
2024-09-18	0.630	0.640	0.620	0.640	0.640	27,300
2024-09-17	0.620	0.640	0.610	0.640	0.640	25,700
2024-09-16	0.600	0.630	0.600	0.600	0.600	18,000
2024-09-13	0.620	0.640	0.600	0.610	0.610	24,000
2024-09-12	0.630	0.650	0.630	0.630	0.630	9,500
2024-09-11	0.620	0.630	0.610	0.620	0.620	12,500
2024-09-10	0.630	0.650	0.600	0.630	0.630	63,300
2024-09-09	0.660	0.660	0.640	0.640	0.640	11,600
2024-09-06	0.690	0.700	0.640	0.640	0.640	9,700
2024-09-05	0.650	0.650	0.640	0.640	0.640	7,700
2024-09-04	0.650	0.680	0.650	0.650	0.650	11,000
2024-09-03	0.650	0.720	0.640	0.650	0.650	36,000
2024-08-30	0.700	0.720	0.660	0.670	0.670	16,200
2024-08-29	0.660	0.660	0.650	0.660	0.660	12,300
2024-08-28	0.680	0.680	0.650	0.660	0.660	57,400
2024-08-27	0.690	0.690	0.690	0.690	0.690	3,600
2024-08-26	0.720	0.720	0.690	0.690	0.690	5,100

← NewerPage 9 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.