Skip to main content
4Front Ventures Corp. (CSE: FFNT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0150
+0.0050 (50.00%)
Jan 17, 2025, 4:00 PM EST

4Front Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.010.010.010.01--33.33%13,500
Jan 17, 20250.020.020.020.02-50.00%173,000
Jan 16, 20250.010.010.010.01--2,800
Jan 15, 20250.020.020.010.01--33.33%245,000
Jan 14, 20250.020.020.020.02--45,000
Jan 13, 20250.020.020.020.02--121,000
Jan 10, 20250.020.020.010.02--25.00%176,900
Jan 9, 20250.020.020.020.02-33.33%100,900
Jan 8, 20250.020.020.020.02--25.00%103,000
Jan 7, 20250.020.020.020.02--20.00%56,000
Jan 6, 20250.030.030.030.03-25.00%1,020
Jan 3, 20250.020.020.020.02--11,000
Jan 2, 20250.020.020.020.02--20.00%42,000
Dec 31, 20240.020.030.020.03-66.67%939,114
Dec 30, 20240.020.020.020.02--50.00%213,483
Dec 27, 20240.030.030.030.03--24,000
Dec 24, 20240.030.030.030.03--8,000
Dec 23, 20240.030.030.030.03---
Dec 20, 20240.040.040.030.03--130,300
Dec 19, 20240.040.040.030.03--33.33%40,650
Dec 18, 20240.040.050.040.05-12.50%449,301
Dec 17, 20240.030.050.030.04-100.00%1,102,000
Dec 16, 20240.020.020.020.02--20.00%12,378
Dec 13, 20240.030.030.030.03---
Dec 12, 20240.030.030.030.03--118,333
Dec 11, 20240.030.030.030.03--16.67%178,600
Dec 10, 20240.030.030.030.03--9,088
Dec 9, 20240.040.040.030.03--14.29%48,000
Dec 6, 20240.030.050.030.04-16.67%143,300
Dec 5, 20240.040.040.030.03--25.00%57,399
Dec 4, 20240.040.040.030.04-14.29%85,001
Dec 3, 20240.040.040.040.04--12.50%89,000
Dec 2, 20240.040.040.040.04--28,300
Nov 29, 20240.040.040.040.04--20.00%28,500
Nov 28, 20240.050.050.050.05-25.00%25,012
Nov 27, 20240.040.040.040.04--20.00%8,000
Nov 26, 20240.050.050.050.05-25.00%34,000
Nov 25, 20240.040.040.040.04--16,007
Nov 22, 20240.050.050.040.04--11.11%11,060
Nov 21, 20240.040.050.040.05--8,000
Nov 20, 20240.040.050.040.05--6,500
Nov 19, 20240.050.050.050.05--10.00%12,053
Nov 18, 20240.040.050.040.05-11.11%17,000
Nov 15, 20240.050.050.040.05--153,000
Nov 14, 20240.050.050.050.05-12.50%28,000
Nov 13, 20240.050.050.040.04--11.11%102,600
Nov 12, 20240.050.050.050.05--10.00%20,000
Nov 11, 20240.050.050.050.05---
Nov 8, 20240.050.050.050.05--55,000
Nov 7, 20240.050.060.050.05--16.67%65,172
Nov 6, 20240.070.070.050.06--7.69%118,500
Nov 5, 20240.070.070.070.07--28,600
Nov 4, 20240.060.070.060.07-8.33%29,200
Nov 1, 20240.060.060.060.06-9.09%8,000
Oct 31, 20240.060.060.050.06--66,000
Oct 30, 20240.060.060.060.06--8.33%13,004
Oct 29, 20240.060.060.060.06--7.69%34,603
Oct 28, 20240.070.070.070.07--7.14%3,000
Oct 25, 20240.070.070.070.07--12.50%36,500
Oct 24, 20240.080.080.080.08---
Oct 23, 20240.080.080.080.08--1,000
Oct 22, 20240.070.090.070.08-14.29%63,500
Oct 21, 20240.070.070.070.07--3,700
Oct 18, 20240.070.070.070.07-7.69%1,000
Oct 17, 20240.070.070.070.07--7.14%14,703
Oct 16, 20240.070.070.070.07---
Oct 15, 20240.070.070.070.07--1,100
Oct 11, 20240.070.070.070.07--5,500
Oct 10, 20240.070.070.070.07--2,000
Oct 9, 20240.070.070.070.07---
Oct 8, 20240.070.070.070.07--6.67%38,000
Oct 7, 20240.080.080.080.08---
Oct 4, 20240.070.080.070.08-7.14%18,000
Oct 3, 20240.070.070.070.07--26,000
Oct 2, 20240.070.070.070.07--11,000
Oct 1, 20240.070.070.070.07-7.69%23,200
Sep 30, 20240.070.070.070.07--17,000
Sep 27, 20240.070.070.070.07--9,200
Sep 26, 20240.070.070.070.07--18.75%20,000
Sep 25, 20240.080.080.080.08---
Sep 24, 20240.080.090.080.08--90,600
Sep 23, 20240.060.080.060.08-33.33%19,900
Sep 20, 20240.070.070.060.06--14.29%29,000
Sep 19, 20240.070.070.070.07--7,400
Sep 18, 20240.070.070.070.07--16,600
Sep 17, 20240.070.070.070.07--17,000
Sep 16, 20240.070.070.070.07--37,500
Sep 13, 20240.070.070.070.07--12,401
Sep 12, 20240.070.070.070.07--10,300
Sep 11, 20240.070.070.070.07--4,400
Sep 10, 20240.070.070.070.07--6,400
Sep 9, 20240.070.070.070.07--37,900
Sep 6, 20240.070.070.070.07--12,000
Sep 5, 20240.070.070.070.07--20,000
Sep 4, 20240.070.070.070.07--67,400
Sep 3, 20240.070.070.070.07--11,040
Aug 30, 20240.070.070.070.07--5,000
Aug 29, 20240.070.070.070.07--5,382
Aug 28, 20240.070.070.070.07--3,200
Aug 27, 20240.080.080.070.07--12.50%266,100