4Front Ventures Corp. (CSE:FFNT)
Canada
· Delayed Price · Currency is CAD 0.0050
0.00 (0.00%)
May 7, 2025, 3:29 PM EDT
4Front Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 23,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 622,000 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 40,000 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 451,810 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 140,000 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 90,083 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,004 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,000 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 39,000 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 390,000 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 30,000 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,000 |
| Apr 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Apr 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 8,133 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7,000 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 215,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 80,141 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 3,333 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | - | 18,000 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 9,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 6,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 22,861 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,100 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 66.67% | 48,060 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 4,040 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 4,360 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,610 |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 5,000 |