Skip to main content
Verde Resources, Inc. (VRDR)
OTCMKTS · Delayed Price · Currency is USD
0.209
+0.014 (6.96%)
Dec 27, 2024, 4:00 PM EST

Verde Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.210.220.200.210.216.96%41,010
Dec 26, 20240.180.200.180.200.208.33%17,002
Dec 24, 20240.180.180.180.180.18-1.10%7,209
Dec 23, 20240.140.180.140.180.1813.75%6,800
Dec 20, 20240.160.170.160.160.166.67%24,100
Dec 19, 20240.150.150.150.150.15--
Dec 18, 20240.150.150.150.150.153.45%28,200
Dec 17, 20240.150.150.150.150.15--
Dec 16, 20240.150.150.150.150.15-2.59%30,200
Dec 13, 20240.160.160.150.150.15-3.38%1,605
Dec 12, 20240.150.150.150.150.152.70%6,100
Dec 11, 20240.150.160.150.150.151.35%20,829
Dec 10, 20240.150.150.150.150.152.07%5,000
Dec 9, 20240.160.160.150.150.15-3.33%14,100
Dec 6, 20240.150.150.150.150.152.88%49,090
Dec 5, 20240.150.160.150.150.154.14%48,980
Dec 4, 20240.140.150.140.140.14-11.89%10,100
Dec 3, 20240.150.160.150.160.16-24,334
Dec 2, 20240.170.170.160.160.16-0.69%6,242
Nov 29, 20240.150.160.150.160.166.67%10,000
Nov 27, 20240.150.150.150.150.15-3,850
Nov 26, 20240.140.150.140.150.15-25,000
Nov 25, 20240.150.150.140.150.15-24,104
Nov 22, 20240.150.150.150.150.15-2,000
Nov 21, 20240.140.150.140.150.15-6.25%17,160
Nov 20, 20240.150.160.150.160.16-11,120
Nov 19, 20240.160.160.160.160.16--
Nov 18, 20240.150.160.150.160.16-5.88%20,101
Nov 15, 20240.170.170.170.170.176.25%111
Nov 14, 20240.140.160.140.160.16-3.03%10,104
Nov 13, 20240.170.170.170.170.1710.00%100
Nov 12, 20240.180.180.150.150.15-1,766
Nov 11, 20240.150.150.140.150.15-20,876
Nov 8, 20240.140.150.140.150.150.04%4,050
Nov 7, 20240.160.170.140.150.15-9.07%45,150
Nov 6, 20240.170.170.150.160.16-0.06%23,593
Nov 5, 20240.150.170.150.170.17-8.59%30,300
Nov 4, 20240.180.180.180.180.18--
Nov 1, 20240.200.200.180.180.18-14.05%300
Oct 31, 20240.150.220.150.210.2130.21%50,855
Oct 30, 20240.170.170.160.160.16-7.87%3,305
Oct 29, 20240.150.200.150.180.1810.44%20,350
Oct 28, 20240.170.170.150.160.16-0.94%25,515
Oct 25, 20240.160.160.160.160.16-2,314
Oct 24, 20240.170.170.160.160.16-7,500
Oct 23, 20240.160.160.160.160.16-5,025
Oct 22, 20240.160.160.160.160.16-5,000
Oct 21, 20240.170.170.160.160.16-20,714
Oct 18, 20240.160.160.160.160.16-8.57%5,000
Oct 17, 20240.180.180.180.180.18-6.91%5,000
Oct 16, 20240.190.190.190.190.19--
Oct 15, 20240.180.190.180.190.19-1.05%28,145
Oct 14, 20240.180.190.140.190.1915.15%38,093
Oct 11, 20240.170.170.170.170.17-85
Oct 10, 20240.150.170.150.170.170.61%566
Oct 9, 20240.150.190.110.160.16-8.89%34,111
Oct 8, 20240.200.200.170.180.18-7.48%12,301
Oct 7, 20240.190.190.180.190.192.39%24,422
Oct 4, 20240.230.230.180.190.1911.76%12,927
Oct 3, 20240.240.240.160.170.17-1.73%8,906
Oct 2, 20240.210.220.170.170.17-15.79%9,045
Oct 1, 20240.250.250.200.210.21-25.29%37,250
Sep 30, 20240.220.300.190.280.2830.95%127,712
Sep 27, 20240.210.230.200.210.21-21.79%5,834
Sep 26, 20240.270.270.270.270.27--
Sep 25, 20240.270.270.270.270.27--
Sep 24, 20240.200.270.200.270.2720.08%3,020
Sep 23, 20240.170.220.160.220.22-6.83%64,382
Sep 20, 20240.230.240.230.240.2414.29%200
Sep 19, 20240.240.250.190.210.21-4.55%12,418
Sep 18, 20240.240.240.210.220.22-0.05%21,500
Sep 17, 20240.190.220.190.220.22-8.25%14,152
Sep 16, 20240.240.240.240.240.2418.76%2,300
Sep 13, 20240.240.240.200.200.20-12.17%4,600
Sep 12, 20240.250.250.220.230.23-4.17%8,810
Sep 11, 20240.220.240.220.240.244.35%1,500
Sep 10, 20240.240.250.230.230.23-4.17%44,509
Sep 9, 20240.220.250.200.240.2417.07%48,376
Sep 6, 20240.250.250.200.210.21-18.00%18,150
Sep 5, 20240.250.260.200.250.25-4.03%15,596
Sep 4, 20240.260.270.260.260.26-24,000
Sep 3, 20240.260.260.260.260.26-3.70%10,000
Aug 30, 20240.260.270.260.270.273.84%8,500
Aug 29, 20240.290.290.260.260.26-10,500
Aug 28, 20240.260.260.260.260.26-5,000
Aug 27, 20240.260.260.260.260.26-4,100
Aug 26, 20240.290.290.260.260.26-5,119
Aug 23, 20240.260.260.260.260.26-10.17%1,000
Aug 22, 20240.280.290.270.290.29-8,600
Aug 21, 20240.290.290.290.290.29-5,300
Aug 20, 20240.270.290.270.290.290.02%5,600
Aug 19, 20240.290.290.290.290.29--
Aug 16, 20240.300.300.260.290.293.55%9,400
Aug 15, 20240.250.290.250.280.28-3.45%8,375
Aug 14, 20240.290.290.290.290.29--
Aug 13, 20240.270.290.270.290.293.57%7,550
Aug 12, 20240.240.280.240.280.2821.16%47,100
Aug 9, 20240.210.230.200.230.23-22.97%83,746
Aug 8, 20240.250.300.250.300.30-1,350
Aug 7, 20240.300.300.300.300.30--