Verdera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.42	0.42	0.38	0.38	0.38	-10.71%	263,542
Jul 15, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	503,606
Jul 14, 2026	0.47	0.47	0.44	0.45	0.45	-	106,867
Jul 13, 2026	0.45	0.46	0.45	0.45	0.45	-4.26%	6,011
Jul 10, 2026	0.50	0.50	0.47	0.47	0.47	-	21,500
Jul 7, 2026	0.47	0.47	0.47	0.47	0.47	-	138,166
Jul 6, 2026	0.48	0.49	0.47	0.47	0.47	-12.96%	30,600
Jul 3, 2026	0.51	0.54	0.51	0.54	0.54	-6.90%	11,621
Jul 2, 2026	0.44	0.58	0.44	0.58	0.58	36.47%	354,237
Jun 29, 2026	0.43	0.43	0.43	0.43	0.43	-5.56%	6,000
Jun 25, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	1,555
Jun 24, 2026	0.45	0.47	0.43	0.43	0.43	-4.44%	74,090
Jun 23, 2026	0.46	0.46	0.42	0.45	0.45	-5.26%	215,850
Jun 22, 2026	0.50	0.50	0.48	0.48	0.48	5.56%	8,560
Jun 19, 2026	0.46	0.46	0.45	0.45	0.45	-6.25%	2,000
Jun 18, 2026	0.43	0.48	0.43	0.48	0.48	7.87%	4,500
Jun 17, 2026	0.46	0.46	0.45	0.45	0.45	-	70,658
Jun 16, 2026	0.45	0.46	0.44	0.45	0.45	1.14%	90,213
Jun 15, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	62,647
Jun 12, 2026	0.46	0.46	0.45	0.45	0.45	2.27%	35,200
Jun 11, 2026	0.44	0.44	0.44	0.44	0.44	7.32%	18,477
Jun 10, 2026	0.44	0.44	0.40	0.41	0.41	-10.87%	170,425
Jun 9, 2026	0.48	0.69	0.44	0.46	0.46	-2.13%	464,500
Jun 8, 2026	0.45	0.47	0.44	0.47	0.47	4.44%	10,011
Jun 5, 2026	0.48	0.50	0.45	0.45	0.45	-15.09%	45,740
Jun 4, 2026	0.50	0.53	0.48	0.53	0.53	6.00%	10,001
Jun 3, 2026	0.48	0.55	0.48	0.50	0.50	4.17%	87,931
Jun 2, 2026	0.54	0.54	0.48	0.48	0.48	-11.11%	109,602
Jun 1, 2026	0.52	0.55	0.52	0.54	0.54	-1.82%	62,226
May 29, 2026	0.53	0.58	0.52	0.55	0.55	-5.17%	58,009
May 28, 2026	0.48	0.58	0.44	0.58	0.58	26.09%	271,973
May 27, 2026	0.40	0.50	0.33	0.46	0.46	12.20%	293,097
May 26, 2026	0.44	0.44	0.40	0.41	0.41	-8.89%	209,110
May 25, 2026	0.45	0.45	0.45	0.45	0.45	-	46,800
May 22, 2026	0.47	0.47	0.43	0.45	0.45	-6.25%	111,649
May 21, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	25,000
May 20, 2026	0.54	0.54	0.49	0.50	0.50	-7.41%	68,936
May 19, 2026	0.55	0.55	0.47	0.54	0.54	-1.82%	100,315
May 15, 2026	0.53	0.55	0.52	0.55	0.55	5.77%	11,000
May 13, 2026	0.58	0.58	0.52	0.52	0.52	-7.14%	74,306
May 12, 2026	0.59	0.59	0.56	0.56	0.56	-1.75%	14,700
May 11, 2026	0.56	0.57	0.56	0.57	0.57	-3.39%	6,536
May 8, 2026	0.57	0.60	0.57	0.59	0.59	5.36%	6,000
May 7, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	14,000
May 6, 2026	0.57	0.57	0.53	0.57	0.57	-	88,967
May 5, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	11,040
May 4, 2026	0.60	0.60	0.59	0.59	0.59	5.36%	1,001
May 1, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	16,250
Apr 30, 2026	0.65	0.65	0.56	0.59	0.59	-9.23%	124,235
Apr 29, 2026	0.65	0.65	0.65	0.65	0.65	8.33%	5,500