4Front Ventures Corp. (FFNTF)
OTCMKTS · Delayed Price · Currency is USD
0.0009
0.00 (0.00%)
Aug 15, 2025, 9:38 AM EDT
4Front Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 162,222 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 60,053 |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 11, 2025 | 0 | 0.00 | 0 | 0.00 | 0.00 | -10.00% | 201,000 |
| Aug 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 7, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150,500 |
| Aug 6, 2025 | 0 | 0 | 0 | 0 | 0 | - | - |
| Aug 5, 2025 | 0 | 0 | 0 | 0 | 0 | - | 75 |
| Aug 4, 2025 | 0 | 0.00 | 0 | 0 | 0 | - | 4,950 |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 80 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 53 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11,976 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 125,056 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.48% | 3,103,900 |
| Jul 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 950.00% | 353,532 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 1,801 |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 70,000 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.00 | 0.00 | 0.00 | -33.33% | 1,300 |
| Jul 21, 2025 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | -62.50% | 158,294 |
| Jul 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 111,530 |
| Jul 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 2,216,799 |
| Jul 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 1,460,931 |
| Jul 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 140.00% | 553,874 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 1,751,850 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -58.33% | 5,993,728 |
| Jul 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.20% | 216,214 |
| Jul 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.14% | 1,892,846 |
| Jul 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.00% | 610,261 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 7,404,810 |
| Jul 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00% | 74,732 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 6,809,530 |
| Jul 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 6,012,089 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 5,137,236 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,822,432 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,526,445 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 213,140 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 919,024 |
| Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -66.67% | 2,134,619 |
| Jun 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 570,300 |
| Jun 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 497,050 |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 536,886 |
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 90,100 |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 74,924 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 30,314 |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 946,540 |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.00% | 4,644,473 |
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 4,330,878 |
| Jun 6, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 8,705 |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 549,469 |