Verde Resources, Inc. (VRDR)
OTCMKTS
· Delayed Price · Currency is USD
0.1199
+0.0049 (4.26%)
Apr 23, 2025, 2:40 PM EDT
Verde Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -5.09% | 5,039 |
| Apr 23, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.26% | 210,320 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 110,000 |
| Apr 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,140 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.54% | 234,145 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.60% | 38,049 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 8,658 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 49 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 171,692 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.24% | 9,000 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.73% | 1,760 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.46% | 1,000 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.82% | 25,100 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 92,000 |
| Mar 31, 2025 | 0.13 | 0.22 | 0.13 | 0.20 | 0.20 | 45.45% | 340,100 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 27, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 14.58% | 160,311 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 113 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,050 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 42,179 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,741 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 11,502 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.91% | 159,800 |
| Mar 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.96% | 127,000 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 45,012 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.19% | 15,024 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 5,000 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -21.71% | 534,386 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.85% | 23,200 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.59% | 100 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 451,678 |
| Mar 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 67,090 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 77,210 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 170,933 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 9,500 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 69,394 |
| Feb 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 97,867 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,008 |
| Feb 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 45,737 |
| Feb 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 186,385 |
| Feb 19, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 11.84% | 93,875 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.64% | 12,000 |
| Feb 14, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 11.75% | 45,000 |
| Feb 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.00% | 10,800 |
| Feb 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.28% | 28,000 |