Verdera Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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