Skip to main content
Verde Resources, Inc. (VRDR)
OTCMKTS · Delayed Price · Currency is USD
0.0800
+0.0100 (14.29%)
Apr 29, 2026, 1:03 PM EST

Verde Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.070.050.070.0723.24%102,209
Apr 27, 20260.080.100.060.060.06-27.83%640,107
Apr 24, 20260.050.080.050.080.0857.40%679,200
Apr 23, 20260.050.050.050.050.05-3.85%5,000
Apr 22, 20260.040.050.040.050.0518.45%213,473
Apr 21, 20260.040.040.040.040.04-0.45%10,000
Apr 20, 20260.050.050.040.040.04-2.00%5,000
Apr 17, 20260.050.050.040.050.05-7.22%226,527
Apr 16, 20260.050.060.040.050.05-3.00%151,600
Apr 15, 20260.060.060.050.050.05-3.85%58,741
Apr 14, 20260.050.060.050.050.056.12%182,311
Apr 13, 20260.050.050.050.050.05-2.00%81,998
Apr 10, 20260.050.050.040.050.05-207,162
Apr 9, 20260.060.060.040.050.05-89,666
Apr 8, 20260.050.050.050.050.0542.45%127,000
Apr 6, 20260.050.050.040.040.04-20.23%71,439
Apr 2, 20260.040.040.040.040.0410.00%70,600
Apr 1, 20260.050.050.030.040.04-25.65%240,300
Mar 31, 20260.040.050.040.050.0522.27%170,000
Mar 30, 20260.030.050.030.040.0431.34%155,800
Mar 27, 20260.030.040.030.030.03-1.47%107,325
Mar 26, 20260.030.030.030.030.03-65,206
Mar 25, 20260.030.030.030.030.03-8.11%1,000
Mar 20, 20260.040.040.040.040.04-11,000
Mar 19, 20260.040.040.030.040.04-62,900
Mar 18, 20260.030.040.030.040.043.06%25,500
Mar 17, 20260.040.040.030.040.04-20.04%128,501
Mar 16, 20260.040.050.040.040.042.05%55,815
Mar 10, 20260.040.040.040.040.04-3,000
Mar 9, 20260.040.040.040.040.04-2.22%30,000
Mar 3, 20260.050.050.040.050.05-27,000
Mar 2, 20260.050.050.050.050.056.38%5,092
Feb 27, 20260.040.040.040.040.04-1.86%128,513
Feb 26, 20260.040.040.040.040.04-11,050
Feb 24, 20260.040.040.040.040.04-2.05%24,445
Feb 23, 20260.040.040.040.040.045.52%138,000
Feb 20, 20260.040.040.040.040.04-100
Feb 19, 20260.040.040.030.040.04-7.33%98,422
Feb 18, 20260.050.050.050.050.052.27%3,334
Feb 17, 20260.040.040.040.040.043.29%18,800
Feb 13, 20260.040.040.040.040.04-5.33%8,450
Feb 12, 20260.040.050.040.050.05-11,717
Feb 11, 20260.050.050.050.050.051.35%39,724
Feb 10, 20260.040.040.040.040.04-1,032
Feb 9, 20260.040.040.040.040.04-1.33%15,300
Feb 6, 20260.040.050.040.050.053.45%27,700
Feb 5, 20260.040.040.040.040.042.59%191,709
Feb 3, 20260.040.040.040.040.040.95%53,319
Feb 2, 20260.050.050.040.040.04-11.58%30,550
Jan 30, 20260.040.050.040.050.055.56%138,544
Jan 29, 20260.050.050.040.050.05-8.16%265,100
Jan 28, 20260.050.050.050.050.05-9.09%46,100
Jan 27, 20260.050.050.050.050.05-1.64%221,600
Jan 26, 20260.050.050.050.050.050.92%80,700
Jan 23, 20260.050.050.050.050.051.88%47,966
Jan 22, 20260.050.060.050.050.050.57%135,700
Jan 21, 20260.050.060.050.050.05-3.64%20,300
Jan 20, 20260.060.060.050.060.05-5.17%54,059
Jan 15, 20260.060.060.060.060.06-7.94%85,440
Jan 13, 20260.050.060.050.060.0614.55%306,627
Jan 12, 20260.060.060.050.060.06-3,900
Jan 9, 20260.060.060.050.060.060.92%40,638
Jan 8, 20260.050.050.050.050.053.22%3,300
Jan 7, 20260.050.060.050.050.05-4.00%26,180
Jan 6, 20260.060.060.060.060.06-6.46%50,096
Jan 5, 20260.060.060.060.060.06-1.18%144,239
Jan 2, 20260.050.070.050.060.069.98%239,000
Dec 31, 20250.060.060.050.050.05-1.64%67,875
Dec 30, 20250.060.060.050.060.06-6.78%78,736
Dec 29, 20250.060.060.050.060.06-1.67%138,704
Dec 26, 20250.060.060.060.060.06-84,284
Dec 24, 20250.060.060.060.060.06-59,380
Dec 23, 20250.050.060.050.060.0614.50%34,732
Dec 22, 20250.050.050.050.050.05-9,256
Dec 19, 20250.050.050.050.050.057.16%104,776
Dec 18, 20250.050.050.040.050.05-14.21%152,765
Dec 17, 20250.050.060.050.060.06-1.72%104,650
Dec 16, 20250.050.060.050.060.06-1.69%14,663
Dec 15, 20250.050.060.050.060.06-1.67%52,837
Dec 12, 20250.060.060.060.060.06-7,474
Dec 11, 20250.050.060.050.060.06-38,470
Dec 10, 20250.060.060.050.060.06-30,900
Dec 9, 20250.060.060.050.060.06-3.23%65,590
Dec 8, 20250.060.060.060.060.064.20%106,900
Dec 5, 20250.060.060.060.060.06-0.83%15,550
Dec 4, 20250.060.060.060.060.06-64,300
Dec 3, 20250.060.060.060.060.06-2,020
Dec 2, 20250.060.060.060.060.060.33%202,057
Dec 1, 20250.080.080.050.060.06-16.94%236,315
Nov 28, 20250.070.070.070.070.072.86%17,294
Nov 26, 20250.080.080.070.070.07-40,308
Nov 25, 20250.070.070.070.070.07-12.50%30,000
Nov 24, 20250.080.080.080.080.08-2,500
Nov 21, 20250.080.080.080.080.08-3.61%12,000
Nov 20, 20250.070.080.070.080.08-4.49%275,969
Nov 18, 20250.090.090.090.090.097.55%500
Nov 17, 20250.080.080.080.080.08-0.86%71,500
Nov 14, 20250.080.080.080.080.081.88%26,000
Nov 13, 20250.080.080.080.080.08-1.96%7,000
Nov 12, 20250.080.080.080.080.080.12%25,000