Skip to main content
4Front Ventures Corp. (CSE: FFNT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

4Front Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20240.080.080.080.08--79,600
Aug 23, 20240.080.080.080.08--56,000
Aug 22, 20240.080.080.080.08--5.88%46,000
Aug 21, 20240.080.090.080.09--3,550
Aug 20, 20240.090.090.080.09--5.56%99,000
Aug 19, 20240.080.090.080.09-28.57%269,711
Aug 16, 20240.080.080.070.07--6.67%641,274
Aug 15, 20240.080.090.080.08--6.25%1,283,038
Aug 14, 20240.090.090.070.08-6.67%831,857
Aug 13, 20240.100.100.080.08--11.76%1,171,831
Aug 12, 20240.110.120.090.09--34.62%1,211,053
Aug 9, 20240.130.130.130.13---
Aug 8, 20240.130.130.130.13--2,600
Aug 7, 20240.130.140.130.13--7.14%11,500
Aug 6, 20240.140.140.130.14-12.00%30,500
Aug 2, 20240.130.130.120.13--7.41%7,207
Aug 1, 20240.140.140.140.14---
Jul 31, 20240.140.140.140.14--3.57%973