Verdera Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.440	0.440	0.440	0.440	0.440	20,000
2026-07-23	0.430	0.450	0.430	0.450	0.450	89,000
2026-07-22	0.420	0.420	0.420	0.420	0.420	500
2026-07-21	0.440	0.440	0.440	0.440	0.440	500
2026-07-20	0.415	0.420	0.375	0.375	0.375	263,542
2026-07-17	0.420	0.420	0.420	0.420	0.420	0
2026-07-16	0.420	0.420	0.420	0.420	0.420	0
2026-07-15	0.440	0.440	0.415	0.420	0.420	503,606
2026-07-14	0.470	0.470	0.440	0.450	0.450	106,867
2026-07-13	0.450	0.455	0.450	0.450	0.450	6,011
2026-07-10	0.500	0.500	0.470	0.470	0.470	21,500
2026-07-09	0.470	0.470	0.470	0.470	0.470	0
2026-07-08	0.470	0.470	0.470	0.470	0.470	0
2026-07-07	0.470	0.470	0.470	0.470	0.470	138,166
2026-07-06	0.475	0.490	0.470	0.470	0.470	30,600
2026-07-03	0.510	0.540	0.510	0.540	0.540	11,621
2026-07-02	0.440	0.580	0.440	0.580	0.580	354,237
2026-06-30	0.425	0.425	0.425	0.425	0.425	0
2026-06-29	0.430	0.430	0.425	0.425	0.425	6,000
2026-06-26	0.450	0.450	0.450	0.450	0.450	0
2026-06-25	0.450	0.450	0.450	0.450	0.450	1,555
2026-06-24	0.450	0.470	0.430	0.430	0.430	74,090
2026-06-23	0.460	0.460	0.420	0.450	0.450	215,850
2026-06-22	0.495	0.495	0.475	0.475	0.475	8,560
2026-06-19	0.455	0.455	0.450	0.450	0.450	2,000
2026-06-18	0.430	0.480	0.430	0.480	0.480	4,500
2026-06-17	0.455	0.455	0.445	0.445	0.445	70,658
2026-06-16	0.445	0.455	0.440	0.445	0.445	90,213
2026-06-15	0.440	0.450	0.435	0.440	0.440	62,647
2026-06-12	0.455	0.460	0.450	0.450	0.450	35,200
2026-06-11	0.440	0.440	0.435	0.440	0.440	18,477
2026-06-10	0.440	0.440	0.400	0.410	0.410	170,425
2026-06-09	0.480	0.690	0.440	0.460	0.460	464,500
2026-06-08	0.450	0.470	0.440	0.470	0.470	10,011
2026-06-05	0.480	0.495	0.450	0.450	0.450	45,740
2026-06-04	0.500	0.530	0.480	0.530	0.530	10,001
2026-06-03	0.480	0.550	0.480	0.500	0.500	87,931
2026-06-02	0.540	0.540	0.480	0.480	0.480	109,602
2026-06-01	0.520	0.550	0.520	0.540	0.540	62,226
2026-05-29	0.530	0.580	0.520	0.550	0.550	58,009
2026-05-28	0.475	0.580	0.440	0.580	0.580	271,973
2026-05-27	0.400	0.500	0.330	0.460	0.460	293,097
2026-05-26	0.440	0.440	0.400	0.410	0.410	209,110
2026-05-25	0.450	0.450	0.445	0.450	0.450	46,800
2026-05-22	0.465	0.465	0.430	0.450	0.450	111,649
2026-05-21	0.480	0.480	0.480	0.480	0.480	25,000
2026-05-20	0.540	0.540	0.490	0.500	0.500	68,936
2026-05-19	0.550	0.550	0.470	0.540	0.540	100,315
2026-05-15	0.530	0.550	0.520	0.550	0.550	11,000
2026-05-14	0.520	0.520	0.520	0.520	0.520	0
2026-05-13	0.580	0.580	0.520	0.520	0.520	74,306
2026-05-12	0.590	0.590	0.560	0.560	0.560	14,700
2026-05-11	0.560	0.570	0.560	0.570	0.570	6,536
2026-05-08	0.570	0.600	0.570	0.590	0.590	6,000
2026-05-07	0.550	0.570	0.550	0.560	0.560	14,000
2026-05-06	0.570	0.570	0.530	0.570	0.570	88,967
2026-05-05	0.600	0.600	0.570	0.570	0.570	11,040
2026-05-04	0.600	0.600	0.590	0.590	0.590	1,001
2026-05-01	0.600	0.600	0.560	0.560	0.560	16,250
2026-04-30	0.650	0.650	0.560	0.590	0.590	124,235

← NewerPage 2 of 4 · 205 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.