Verdera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.66	0.70	0.66	0.67	0.67	-4.29%	78,800
Apr 1, 2026	0.69	0.72	0.69	0.70	0.70	1.45%	22,000
Mar 31, 2026	0.72	0.75	0.69	0.69	0.69	-6.76%	46,603
Mar 30, 2026	0.76	0.78	0.74	0.74	0.74	2.78%	17,697
Mar 27, 2026	0.73	0.75	0.67	0.72	0.72	2.86%	117,500
Mar 26, 2026	0.74	0.75	0.70	0.70	0.70	-5.41%	15,135
Mar 25, 2026	0.75	0.75	0.72	0.74	0.74	-1.33%	42,400
Mar 24, 2026	0.77	0.83	0.73	0.75	0.75	-	25,375
Mar 23, 2026	0.69	0.77	0.66	0.75	0.75	8.70%	97,854
Mar 20, 2026	0.80	0.80	0.67	0.69	0.69	-13.75%	51,310
Mar 19, 2026	0.88	0.88	0.77	0.80	0.80	-9.09%	42,082
Mar 18, 2026	0.97	0.97	0.88	0.88	0.88	-10.20%	61,676
Mar 17, 2026	0.94	0.99	0.86	0.98	0.98	5.38%	100,759
Mar 16, 2026	0.94	0.94	0.85	0.93	0.93	-1.06%	77,927
Mar 13, 2026	0.99	1.00	0.90	0.94	0.94	-6.00%	34,727
Mar 12, 2026	0.94	1.00	0.90	1.00	1.00	11.11%	20,127
Mar 11, 2026	0.86	0.90	0.83	0.90	0.90	3.45%	63,286
Mar 10, 2026	0.86	0.91	0.85	0.87	0.87	3.57%	68,176
Mar 9, 2026	0.85	0.85	0.78	0.84	0.84	-6.67%	128,672
Mar 6, 2026	0.94	0.94	0.90	0.90	0.90	-6.25%	21,090
Mar 5, 2026	0.98	0.98	0.95	0.96	0.96	-2.04%	7,100
Mar 4, 2026	1.00	1.03	0.94	0.98	0.98	-1.01%	60,300
Mar 3, 2026	1.03	1.14	0.93	0.99	0.99	-4.81%	258,697
Mar 2, 2026	1.05	1.12	1.00	1.04	1.04	-	172,795
Feb 27, 2026	0.95	1.04	0.95	1.04	1.04	13.04%	14,500
Feb 26, 2026	0.88	0.93	0.85	0.92	0.92	5.75%	100,452
Feb 25, 2026	1.00	1.00	0.87	0.87	0.87	-2.25%	143,759
Feb 24, 2026	1.00	1.00	0.85	0.89	0.89	85.49%	77,634
Oct 3, 2025	0.48	0.48	0.48	0.48	0.48	-4.54%	1,313