Advertisement
U.S. markets open in 3 hours 32 minutes

Verde Resources, Inc. (VRDR)

Other OTC - Other OTC Delayed Price. Currency in USD
0.1560+0.0010 (+0.65%)
At close: 11:06AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.14250.15600.14250.15600.156011,888
Mar 26, 20240.14250.15500.14250.15500.15502,000
Mar 25, 20240.15000.15000.15000.15000.1500-
Mar 22, 20240.14400.15000.14400.15000.150016,510
Mar 21, 20240.15000.15000.15000.15000.15005,000
Mar 20, 20240.13300.13300.13300.13300.1330-
Mar 19, 20240.13300.13300.13300.13300.1330-
Mar 18, 20240.13050.13750.13000.13300.133020,860
Mar 15, 20240.11000.15500.11000.15500.155033,006
Mar 14, 20240.13000.13000.13000.13000.1300-
Mar 13, 20240.13000.13000.13000.13000.1300-
Mar 12, 20240.13000.13000.13000.13000.1300-
Mar 11, 20240.13000.13000.12000.13000.130015,046
Mar 08, 20240.13000.13000.11750.13000.13007,225
Mar 07, 20240.12000.12000.12000.12000.1200-
Mar 06, 20240.12000.12000.12000.12000.1200-
Mar 05, 20240.12000.12000.12000.12000.120010,000
Mar 04, 20240.12000.12000.12000.12000.1200-
Mar 01, 20240.12000.12000.12000.12000.1200-
Feb 29, 20240.11900.12000.11900.12000.12008,000
Feb 28, 20240.12000.12000.12000.12000.1200-
Feb 27, 20240.12000.12000.12000.12000.1200-
Feb 26, 20240.11500.12000.11500.12000.120017,000
Feb 23, 20240.12350.12350.12350.12350.1235-
Feb 22, 20240.12350.12350.12350.12350.1235-
Feb 21, 20240.11000.12350.11000.12350.12356,112
Feb 20, 20240.11500.13000.11000.12500.125030,200
Feb 16, 20240.12950.12950.12950.12950.1295-
Feb 15, 20240.12950.12950.12950.12950.1295100
Feb 14, 20240.12500.13950.10500.10500.105012,000
Feb 13, 20240.12500.12500.12500.12500.1250-
Feb 12, 20240.11490.12880.11490.12500.125030,575
Feb 09, 20240.12270.12270.12270.12270.1227-
Feb 08, 20240.12130.12270.12130.12270.12272,000
Feb 07, 20240.12300.13000.10100.13000.130020,000
Feb 06, 20240.15500.15500.10100.12500.125073,000
Feb 05, 20240.15500.15500.14000.14500.145022,500
Feb 02, 20240.15500.15500.15500.15500.15503,200
Feb 01, 20240.13400.13400.13400.13400.1340-
Jan 31, 20240.13400.13400.13400.13400.1340-
Jan 30, 20240.13400.13400.13400.13400.1340-
Jan 29, 20240.11520.13400.11520.13400.13401,300
Jan 26, 20240.12740.12740.12740.12740.1274-
Jan 25, 20240.12740.12740.12740.12740.1274-
Jan 24, 20240.12000.12740.11500.12740.127412,500
Jan 23, 20240.13500.13500.13500.13500.1350-
Jan 22, 20240.13500.13500.13500.13500.1350-
Jan 19, 20240.13500.13500.13500.13500.1350-
Jan 18, 20240.13500.13500.13500.13500.1350-
Jan 17, 20240.13500.13500.13500.13500.1350-
Jan 16, 20240.12500.13500.12000.13500.135026,390
Jan 12, 20240.14500.14500.14500.14500.1450-
Jan 11, 20240.14140.14500.14140.14500.14505,175
Jan 10, 20240.14500.15010.14500.15010.150110,000
Jan 09, 20240.15000.15000.14900.14900.14907,100
Jan 08, 20240.14010.15030.14010.15030.150313,000
Jan 05, 20240.15000.15000.15000.15000.15003,000
Jan 04, 20240.15000.15000.15000.15000.15001,299
Jan 03, 20240.16010.16010.15000.15000.150014,941
Jan 02, 20240.16000.16660.16000.16660.16668,125
Dec 29, 20230.13430.19400.10130.19000.1900162,192
Dec 28, 20230.13170.15900.12000.14000.140035,350
Dec 27, 20230.10800.12300.10800.12300.123036,300
Dec 26, 20230.09250.11100.09250.11100.111025,820
Dec 22, 20230.09000.10000.09000.10000.100015,254
Dec 21, 20230.09000.09000.09000.09000.09005,100
Dec 20, 20230.10000.10000.08750.09000.090018,700
Dec 19, 20230.10000.10000.10000.10000.10008,000
Dec 18, 20230.10000.10000.08750.10000.100014,800
Dec 15, 20230.10000.10000.10000.10000.1000-
Dec 14, 20230.10000.10000.10000.10000.1000100
Dec 13, 20230.09650.09650.09000.09500.095019,318
Dec 12, 20230.10000.10000.10000.10000.1000-
Dec 11, 20230.10000.10000.10000.10000.100017,415
Dec 08, 20230.09500.10000.09500.10000.10002,151
Dec 07, 20230.10000.10000.10000.10000.1000-
Dec 06, 20230.09800.10000.09800.10000.10007,000
Dec 05, 20230.09000.10000.09000.10000.10007,340
Dec 04, 20230.10000.10000.09800.10000.10008,100
Dec 01, 20230.10000.10000.10000.10000.10001,750
Nov 30, 20230.08500.10000.08500.10000.100022,160
Nov 29, 20230.08500.08500.08500.08500.08506,000
Nov 28, 20230.08600.08600.08500.08600.086012,501
Nov 27, 20230.08600.08600.08600.08600.08605,021
Nov 24, 20230.08500.08500.08500.08500.08505,882
Nov 22, 20230.08240.08700.08240.08700.087016,363
Nov 21, 20230.08060.08800.08000.08800.088014,000
Nov 20, 20230.08000.08800.07100.08800.088056,300
Nov 17, 20230.09000.09000.09000.09000.0900-
Nov 16, 20230.08310.09000.08300.09000.09005,519
Nov 15, 20230.08900.08900.08300.08900.089016,500
Nov 14, 20230.09490.09490.09490.09490.0949550
Nov 13, 20230.08500.09000.08300.09000.090022,055
Nov 10, 20230.09090.09090.08700.09000.09008,500
Nov 09, 20230.09000.09000.09000.09000.0900-
Nov 08, 20230.09300.09480.08800.09000.090055,980
Nov 07, 20230.09390.09460.08700.09300.093022,000
Nov 06, 20230.10980.11000.09000.09900.099018,186
Nov 03, 20230.11000.13150.10000.10000.100070,000
Nov 02, 20230.10300.11000.10000.10000.1000265,419
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...