Verdera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.45	0.46	0.44	0.46	-	2.22%	-
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
Apr 28, 2026	0.62	0.62	0.57	0.60	0.60	-14.29%	66,642
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	1,822
Apr 22, 2026	0.70	0.70	0.67	0.69	0.69	6.15%	41,606
Apr 21, 2026	0.72	0.72	0.65	0.65	0.65	-9.72%	7,713
Apr 20, 2026	0.70	0.72	0.65	0.72	0.72	2.86%	36,010
Apr 17, 2026	0.69	0.70	0.65	0.70	0.70	14.75%	98,255
Apr 16, 2026	0.65	0.65	0.60	0.61	0.61	-11.59%	111,202
Apr 15, 2026	0.61	0.70	0.61	0.69	0.69	9.52%	164,858
Apr 14, 2026	0.56	0.65	0.56	0.63	0.63	3.28%	18,526
Apr 13, 2026	0.65	0.65	0.54	0.61	0.61	1.67%	48,310
Apr 10, 2026	0.60	0.70	0.60	0.60	0.60	9.09%	36,000
Apr 9, 2026	0.60	0.60	0.55	0.55	0.55	-1.79%	67,262
Apr 8, 2026	0.56	0.56	0.56	0.56	0.56	-13.85%	1,082
Apr 7, 2026	0.69	0.69	0.55	0.65	0.65	-5.80%	85,388
Apr 6, 2026	0.70	0.70	0.67	0.69	0.69	2.99%	42,438
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