Verdera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	4,000
Aug 27, 2026	0.47	0.47	0.42	0.45	0.45	4.65%	10,500
Aug 26, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	29,500
Aug 25, 2026	0.42	0.47	0.42	0.45	0.45	4.65%	74,000
Aug 24, 2026	0.45	0.45	0.42	0.43	0.43	-9.47%	40,974
Aug 21, 2026	0.42	0.48	0.42	0.48	0.48	28.38%	50,492
Aug 20, 2026	0.37	0.38	0.37	0.37	0.37	-	107,000
Aug 19, 2026	0.37	0.38	0.34	0.37	0.37	-5.13%	227,550
Aug 18, 2026	0.44	0.44	0.39	0.39	0.39	-7.14%	37,548
Aug 17, 2026	0.42	0.42	0.42	0.42	0.42	9.09%	10,018
Aug 14, 2026	0.50	0.50	0.39	0.39	0.39	-4.94%	76,900
Aug 13, 2026	0.42	0.45	0.40	0.41	0.41	-10.00%	81,000
Aug 12, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Aug 11, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	1,200
Aug 7, 2026	0.40	0.42	0.40	0.42	0.42	12.00%	167,399
Aug 5, 2026	0.40	0.40	0.38	0.38	0.38	-	22,050
Aug 4, 2026	0.43	0.43	0.38	0.38	0.38	-	9,150
Jul 31, 2026	0.41	0.41	0.38	0.38	0.38	-7.41%	112,250
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	90,500
Jul 27, 2026	0.41	0.41	0.41	0.41	0.41	-6.82%	10,500
Jul 24, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	20,000
Jul 23, 2026	0.43	0.45	0.43	0.45	0.45	7.14%	89,000
Jul 22, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	500
Jul 21, 2026	0.44	0.44	0.44	0.44	0.44	17.33%	500
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