Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
2.220
+0.500 (29.07%)
Aug 11, 2025, 1:04 PM - Market open
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 2.27 | 2.45 | 1.93 | 2.35 | - | 36.63% | 16,511,747 |
| Aug 8, 2025 | 1.68 | 1.72 | 1.61 | 1.72 | 1.72 | 2.99% | 1,218,818 |
| Aug 7, 2025 | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | -2.34% | 985,774 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.63 | 1.71 | 1.71 | 1.18% | 1,024,037 |
| Aug 5, 2025 | 1.65 | 1.70 | 1.60 | 1.69 | 1.69 | 2.42% | 1,274,338 |
| Aug 4, 2025 | 1.57 | 1.67 | 1.52 | 1.65 | 1.65 | 7.14% | 1,794,788 |
| Aug 1, 2025 | 1.40 | 1.54 | 1.38 | 1.54 | 1.54 | 8.45% | 1,168,270 |
| Jul 31, 2025 | 1.39 | 1.47 | 1.37 | 1.42 | 1.42 | 3.65% | 630,133 |
| Jul 30, 2025 | 1.37 | 1.44 | 1.37 | 1.37 | 1.37 | -0.72% | 631,517 |
| Jul 29, 2025 | 1.47 | 1.48 | 1.36 | 1.38 | 1.38 | -6.12% | 1,055,391 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.41 | 1.47 | 1.47 | -3.29% | 939,226 |
| Jul 25, 2025 | 1.41 | 1.53 | 1.38 | 1.52 | 1.52 | 7.80% | 1,302,363 |
| Jul 24, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 528,593 |
| Jul 23, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 354,169 |
| Jul 22, 2025 | 1.38 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 594,472 |
| Jul 21, 2025 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 3.76% | 622,003 |
| Jul 18, 2025 | 1.37 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 346,075 |
| Jul 17, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 481,186 |
| Jul 16, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | - | 509,409 |
| Jul 15, 2025 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 590,529 |
| Jul 14, 2025 | 1.36 | 1.40 | 1.30 | 1.32 | 1.32 | -2.94% | 742,394 |
| Jul 11, 2025 | 1.29 | 1.38 | 1.28 | 1.36 | 1.36 | 4.62% | 816,689 |
| Jul 10, 2025 | 1.44 | 1.47 | 1.28 | 1.30 | 1.30 | -6.47% | 1,977,297 |
| Jul 9, 2025 | 1.34 | 1.44 | 1.33 | 1.39 | 1.39 | 5.30% | 1,127,275 |
| Jul 8, 2025 | 1.26 | 1.35 | 1.25 | 1.32 | 1.32 | 5.60% | 1,061,836 |
| Jul 7, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 749,713 |
| Jul 3, 2025 | 1.25 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 615,121 |
| Jul 2, 2025 | 1.16 | 1.25 | 1.14 | 1.24 | 1.24 | 8.77% | 1,242,741 |
| Jul 1, 2025 | 1.11 | 1.17 | 1.10 | 1.14 | 1.14 | 3.64% | 478,449 |
| Jun 30, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 288,536 |
| Jun 27, 2025 | 1.11 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 419,629 |
| Jun 26, 2025 | 1.01 | 1.14 | 1.01 | 1.12 | 1.12 | 8.21% | 842,983 |
| Jun 25, 2025 | 1.04 | 1.10 | 0.98 | 1.04 | 1.04 | -1.43% | 1,169,485 |
| Jun 24, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 389,120 |
| Jun 23, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | - | 375,877 |
| Jun 20, 2025 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 392,819 |
| Jun 18, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 286,685 |
| Jun 17, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 361,269 |
| Jun 16, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -0.47% | 681,103 |
| Jun 13, 2025 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -6.58% | 1,053,318 |
| Jun 12, 2025 | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 0.88% | 741,829 |
| Jun 11, 2025 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 712,609 |
| Jun 10, 2025 | 1.20 | 1.21 | 1.13 | 1.14 | 1.14 | -4.20% | 1,187,325 |
| Jun 9, 2025 | 1.24 | 1.28 | 1.19 | 1.19 | 1.19 | - | 1,309,155 |
| Jun 6, 2025 | 1.25 | 1.27 | 1.18 | 1.19 | 1.19 | -4.03% | 1,354,666 |
| Jun 5, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 490,990 |
| Jun 4, 2025 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | - | 604,272 |
| Jun 3, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 728,299 |
| Jun 2, 2025 | 1.27 | 1.31 | 1.17 | 1.21 | 1.21 | 1.68% | 2,604,053 |
| May 30, 2025 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 1,185,234 |