4Front Ventures Corp. (CSE:FFNT)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Apr 1, 2025, 3:51 PM EST
4Front Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 28,500 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Feb 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,500 |
| Feb 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 149,206 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 19,299 |
| Feb 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 36,273 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 83,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 15,000 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 41,500 |
| Feb 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Feb 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 281,004 |
| Feb 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 1,090 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 25,000 |
| Jan 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50.00% | 6,000 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 54,463 |