Verde AgriTech Limited (TSX:NPK)
0.5100
-0.0200 (-3.77%)
Jul 25, 2025, 3:59 PM EDT
Verde AgriTech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 31,750 |
Jul 24, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 216,000 |
Jul 23, 2025 | 0.56 | 0.61 | 0.53 | 0.54 | 0.54 | -1.82% | 1,009,700 |
Jul 22, 2025 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -1.79% | 137,800 |
Jul 21, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 144,100 |
Jul 18, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 163,700 |
Jul 17, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | -6.35% | 164,600 |
Jul 16, 2025 | 0.65 | 0.71 | 0.61 | 0.63 | 0.63 | -1.56% | 1,110,600 |
Jul 15, 2025 | 0.73 | 0.75 | 0.64 | 0.64 | 0.64 | -16.88% | 1,132,016 |
Jul 14, 2025 | 0.65 | 0.79 | 0.62 | 0.77 | 0.77 | 20.31% | 472,900 |
Jul 11, 2025 | 0.64 | 0.68 | 0.64 | 0.64 | 0.64 | - | 46,700 |
Jul 10, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -3.03% | 114,500 |
Jul 9, 2025 | 0.71 | 0.72 | 0.66 | 0.66 | 0.66 | -4.35% | 99,010 |
Jul 8, 2025 | 0.79 | 0.82 | 0.69 | 0.69 | 0.69 | -10.39% | 373,500 |
Jul 7, 2025 | 0.75 | 0.84 | 0.73 | 0.77 | 0.77 | 1.32% | 685,400 |
Jul 4, 2025 | 0.73 | 0.78 | 0.69 | 0.76 | 0.76 | - | 292,722 |
Jul 3, 2025 | 0.62 | 0.79 | 0.62 | 0.76 | 0.76 | 22.58% | 906,236 |
Jul 2, 2025 | 0.66 | 0.70 | 0.58 | 0.62 | 0.62 | -7.46% | 458,934 |
Jun 30, 2025 | 0.60 | 0.68 | 0.55 | 0.67 | 0.67 | 11.67% | 382,704 |
Jun 27, 2025 | 0.53 | 0.69 | 0.53 | 0.60 | 0.60 | 15.38% | 585,900 |
Jun 26, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 105,200 |
Jun 25, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -7.27% | 258,700 |
Jun 24, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | - | 32,600 |
Jun 23, 2025 | 0.54 | 0.60 | 0.53 | 0.55 | 0.55 | -3.51% | 236,028 |
Jun 20, 2025 | 0.59 | 0.61 | 0.52 | 0.57 | 0.57 | -6.56% | 349,948 |
Jun 19, 2025 | 0.50 | 0.61 | 0.49 | 0.61 | 0.61 | 27.08% | 344,600 |
Jun 18, 2025 | 0.54 | 0.55 | 0.48 | 0.48 | 0.48 | -12.73% | 283,800 |
Jun 17, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | 0.55 | 11.11% | 168,342 |
Jun 16, 2025 | 0.51 | 0.53 | 0.48 | 0.50 | 0.50 | -2.94% | 199,500 |
Jun 13, 2025 | 0.50 | 0.55 | 0.50 | 0.51 | 0.51 | -5.56% | 80,800 |
Jun 12, 2025 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | 1.89% | 272,000 |
Jun 11, 2025 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | 9.28% | 150,038 |
Jun 10, 2025 | 0.51 | 0.54 | 0.49 | 0.49 | 0.49 | -4.90% | 225,500 |
Jun 9, 2025 | 0.50 | 0.54 | 0.48 | 0.51 | 0.51 | 2.00% | 173,000 |
Jun 6, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 41,110 |
Jun 5, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 30,320 |
Jun 4, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.01% | 7,700 |
Jun 3, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -6.60% | 171,000 |
Jun 2, 2025 | 0.50 | 0.53 | 0.48 | 0.53 | 0.53 | 3.92% | 126,314 |
May 30, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 55,600 |
May 29, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | - | 156,100 |
May 28, 2025 | 0.47 | 0.50 | 0.45 | 0.50 | 0.50 | 4.21% | 179,800 |
May 27, 2025 | 0.49 | 0.52 | 0.47 | 0.48 | 0.48 | -6.86% | 169,831 |
May 26, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | - | 142,600 |
May 23, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -3.77% | 186,524 |
May 22, 2025 | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | 3.92% | 247,000 |
May 21, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 10.27% | 77,500 |
May 20, 2025 | 0.48 | 0.51 | 0.46 | 0.46 | 0.46 | -4.64% | 146,100 |
May 16, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 2.11% | 146,300 |
May 15, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | 1.06% | 198,400 |