Verdera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.29	0.35	0.29	0.34	0.34	1.52%	187,264
Oct 29, 2026	0.30	0.34	0.28	0.33	0.33	22.22%	166,222
Oct 28, 2026	0.29	0.30	0.27	0.27	0.27	-1.82%	198,253
Oct 27, 2026	0.27	0.30	0.27	0.28	0.28	3.77%	244,545
Oct 26, 2026	0.27	0.28	0.27	0.27	0.27	-	19,308
Oct 23, 2026	0.27	0.28	0.27	0.27	0.27	-	148,790
Oct 22, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	243,859
Oct 21, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	151,498
Oct 20, 2026	0.27	0.30	0.26	0.27	0.27	-6.90%	344,603
Oct 19, 2026	0.28	0.30	0.27	0.29	0.29	5.45%	158,511
Oct 16, 2026	0.29	0.30	0.26	0.28	0.28	-1.79%	88,205
Oct 15, 2026	0.27	0.28	0.26	0.28	0.28	5.66%	53,141
Oct 14, 2026	0.26	0.29	0.25	0.27	0.27	3.92%	269,462
Oct 13, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	322,310
Oct 9, 2026	0.29	0.30	0.26	0.26	0.26	-10.34%	674,432
Oct 8, 2026	0.32	0.34	0.28	0.29	0.29	-9.38%	521,685
Oct 7, 2026	0.34	0.34	0.31	0.32	0.32	3.23%	302,894
Oct 6, 2026	0.29	0.35	0.28	0.31	0.31	10.71%	1,972,400
Oct 5, 2026	0.26	0.28	0.25	0.28	0.28	12.00%	1,271,057
Oct 2, 2026	0.30	0.32	0.25	0.25	0.25	-19.35%	1,179,560
Oct 1, 2026	0.34	0.39	0.31	0.31	0.31	-8.82%	560,531
Sep 30, 2026	0.36	0.37	0.33	0.34	0.34	-5.56%	301,448
Sep 29, 2026	0.37	0.40	0.35	0.36	0.36	-	200,998
Sep 28, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	59,874
Sep 25, 2026	0.35	0.37	0.34	0.37	0.37	8.82%	131,960
Sep 24, 2026	0.34	0.34	0.34	0.34	0.34	-	42,000
Sep 23, 2026	0.35	0.35	0.34	0.34	0.34	-	37,000
Sep 22, 2026	0.34	0.35	0.34	0.34	0.34	-12.82%	134,100
Sep 21, 2026	0.38	0.39	0.34	0.39	0.39	9.86%	40,600
Sep 18, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	10,500
Sep 17, 2026	0.31	0.37	0.31	0.37	0.37	15.62%	102,500
Sep 16, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	62,000
Sep 15, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	22,500
Sep 14, 2026	0.37	0.37	0.36	0.36	0.36	-6.58%	269,150
Sep 11, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	776
Sep 10, 2026	0.40	0.40	0.37	0.37	0.37	-3.90%	37,500
Sep 8, 2026	0.39	0.39	0.39	0.39	0.39	-	22,050
Sep 3, 2026	0.42	0.43	0.39	0.39	0.39	-9.41%	35,900
Sep 2, 2026	0.42	0.43	0.41	0.43	0.43	-12.37%	7,500
Sep 1, 2026	0.44	0.49	0.44	0.49	0.49	15.48%	3,611
Aug 31, 2026	0.48	0.48	0.42	0.42	0.42	-3.45%	64,780
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