Village Farms Internation... (VFF)
0.69
-0.03 (-3.63%)
At close: Mar 03, 2025, 3:59 PM
0.69
0.29%
After-hours: Mar 03, 2025, 05:08 PM EST
VFF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.72 | 0.74 | 0.68 | 0.69 | -0.03 | -4.17% | 614,595 |
| Feb 28, 2025 | 0.76 | 0.76 | 0.71 | 0.72 | -0.02 | -2.70% | 348,900 |
| Feb 27, 2025 | 0.77 | 0.77 | 0.73 | 0.74 | 0.01 | 1.37% | 180,600 |
| Feb 26, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | -0.02 | -2.67% | 221,905 |
| Feb 25, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.00 | 0.00% | 269,550 |
| Feb 24, 2025 | 0.76 | 0.79 | 0.73 | 0.75 | -0.03 | -3.85% | 324,200 |
| Feb 21, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.03 | 4.00% | 767,010 |
| Feb 20, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.03 | 4.17% | 238,831 |
| Feb 19, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | -0.02 | -2.70% | 238,700 |
| Feb 18, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | -0.02 | -2.63% | 174,518 |
| Feb 14, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.00 | 0.00% | 231,058 |
| Feb 13, 2025 | 0.77 | 0.78 | 0.73 | 0.76 | 0.00 | 0.00% | 253,178 |
| Feb 12, 2025 | 0.78 | 0.80 | 0.76 | 0.76 | -0.02 | -2.56% | 849,346 |
| Feb 11, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | -0.01 | -1.27% | 446,910 |
| Feb 10, 2025 | 0.76 | 0.81 | 0.75 | 0.79 | 0.01 | 1.28% | 268,730 |
| Feb 7, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.00 | 0.00% | 162,317 |
| Feb 6, 2025 | 0.79 | 0.81 | 0.78 | 0.78 | -0.01 | -1.27% | 580,000 |
| Feb 5, 2025 | 0.76 | 0.83 | 0.75 | 0.79 | 0.05 | 6.76% | 698,187 |
| Feb 4, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.01 | 1.37% | 132,951 |
| Feb 3, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | -0.06 | -7.59% | 442,400 |
| Jan 31, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.09 | 12.86% | 666,908 |
| Jan 30, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | -0.01 | -1.41% | 492,719 |
| Jan 29, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | -0.01 | -1.39% | 265,433 |
| Jan 28, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | -0.01 | -1.37% | 197,203 |
| Jan 27, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | -0.02 | -2.67% | 339,303 |
| Jan 24, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.01 | 1.35% | 132,004 |
| Jan 23, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | -0.01 | -1.33% | 128,849 |
| Jan 22, 2025 | 0.77 | 0.79 | 0.74 | 0.75 | -0.02 | -2.60% | 365,851 |
| Jan 21, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | 0.04 | 5.48% | 713,100 |
| Jan 17, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.01 | 1.39% | 295,600 |
| Jan 16, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.00 | 0.00% | 424,600 |
| Jan 15, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.00 | 0.00% | 607,100 |
| Jan 14, 2025 | 0.74 | 0.75 | 0.71 | 0.72 | -0.03 | -4.00% | 641,619 |
| Jan 13, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | -0.01 | -1.32% | 299,016 |
| Jan 10, 2025 | 0.78 | 0.80 | 0.75 | 0.76 | -0.04 | -5.00% | 667,318 |
| Jan 8, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | -0.03 | -3.61% | 224,600 |
| Jan 7, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | -0.02 | -2.35% | 227,811 |
| Jan 6, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.00 | 0.00% | 438,449 |
| Jan 3, 2025 | 0.84 | 0.88 | 0.82 | 0.85 | 0.00 | 0.00% | 341,616 |
| Jan 2, 2025 | 0.78 | 0.85 | 0.77 | 0.85 | 0.08 | 10.39% | 539,175 |
| Dec 31, 2024 | 0.75 | 0.77 | 0.75 | 0.77 | 0.01 | 1.32% | 493,306 |
| Dec 30, 2024 | 0.78 | 0.80 | 0.75 | 0.76 | -0.03 | -3.80% | 404,800 |
| Dec 27, 2024 | 0.81 | 0.82 | 0.78 | 0.79 | -0.02 | -2.47% | 241,100 |
| Dec 26, 2024 | 0.79 | 0.82 | 0.77 | 0.81 | 0.03 | 3.85% | 299,700 |
| Dec 24, 2024 | 0.80 | 0.80 | 0.77 | 0.78 | -0.02 | -2.50% | 244,600 |
| Dec 23, 2024 | 0.79 | 0.80 | 0.77 | 0.80 | 0.03 | 3.90% | 428,520 |
| Dec 20, 2024 | 0.74 | 0.81 | 0.73 | 0.77 | 0.03 | 4.05% | 474,400 |
| Dec 19, 2024 | 0.77 | 0.78 | 0.73 | 0.74 | -0.03 | -3.90% | 666,353 |
| Dec 18, 2024 | 0.80 | 0.80 | 0.75 | 0.77 | -0.03 | -3.75% | 589,200 |
| Dec 17, 2024 | 0.77 | 0.80 | 0.75 | 0.80 | 0.03 | 3.90% | 426,800 |