VFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	0.72	0.73	0.69	0.69	0.69	-3.55%	220,345
May 2, 2025	0.74	0.74	0.71	0.71	0.71	-3.11%	323,295
May 1, 2025	0.72	0.74	0.72	0.74	0.74	0.10%	166,017
Apr 30, 2025	0.72	0.75	0.70	0.74	0.74	0.81%	425,671
Apr 29, 2025	0.71	0.74	0.71	0.73	0.73	3.27%	360,670
Apr 28, 2025	0.74	0.74	0.69	0.71	0.71	-0.56%	305,812
Apr 25, 2025	0.71	0.75	0.68	0.71	0.71	6.35%	903,057
Apr 24, 2025	0.62	0.68	0.62	0.67	0.67	8.85%	571,032
Apr 23, 2025	0.65	0.65	0.60	0.61	0.61	-4.13%	380,705
Apr 22, 2025	0.61	0.67	0.60	0.64	0.64	4.90%	453,747
Apr 21, 2025	0.60	0.62	0.57	0.61	0.61	5.32%	253,900
Apr 17, 2025	0.61	0.62	0.58	0.58	0.58	-3.82%	254,168
Apr 16, 2025	0.56	0.63	0.56	0.60	0.60	6.45%	664,733
Apr 15, 2025	0.55	0.58	0.54	0.57	0.57	5.37%	380,904
Apr 14, 2025	0.52	0.55	0.52	0.54	0.54	6.93%	341,326
Apr 11, 2025	0.52	0.53	0.49	0.50	0.50	-1.24%	313,931
Apr 10, 2025	0.54	0.56	0.50	0.51	0.51	-5.36%	239,462
Apr 9, 2025	0.48	0.56	0.47	0.54	0.54	11.62%	483,240
Apr 8, 2025	0.52	0.54	0.48	0.48	0.48	-5.01%	479,339
Apr 7, 2025	0.47	0.53	0.45	0.51	0.51	-1.99%	887,151
Apr 4, 2025	0.58	0.60	0.51	0.52	0.52	-10.03%	1,399,419
Apr 3, 2025	0.60	0.61	0.57	0.57	0.57	-5.87%	367,968
Apr 2, 2025	0.60	0.63	0.60	0.61	0.61	3.30%	164,251
Apr 1, 2025	0.61	0.62	0.59	0.59	0.59	-2.35%	358,945
Mar 31, 2025	0.62	0.62	0.60	0.60	0.60	-3.40%	358,268
Mar 28, 2025	0.65	0.67	0.62	0.63	0.63	-6.34%	214,756
Mar 27, 2025	0.63	0.68	0.63	0.67	0.67	6.33%	268,404
Mar 26, 2025	0.64	0.66	0.62	0.63	0.63	-1.46%	364,762
Mar 25, 2025	0.67	0.69	0.63	0.64	0.64	-4.75%	616,527
Mar 24, 2025	0.70	0.71	0.67	0.67	0.67	-4.79%	389,483
Mar 21, 2025	0.68	0.70	0.68	0.70	0.70	3.47%	207,226
Mar 20, 2025	0.69	0.73	0.67	0.68	0.68	-3.49%	171,008
Mar 19, 2025	0.70	0.72	0.69	0.70	0.70	-0.10%	238,174
Mar 18, 2025	0.72	0.72	0.70	0.71	0.71	-1.36%	176,338
Mar 17, 2025	0.69	0.73	0.69	0.72	0.72	3.77%	453,113
Mar 14, 2025	0.67	0.69	0.67	0.69	0.69	2.84%	216,063
Mar 13, 2025	0.68	0.70	0.67	0.67	0.67	-2.86%	410,231
Mar 12, 2025	0.68	0.70	0.68	0.69	0.69	-0.04%	277,547
Mar 11, 2025	0.70	0.71	0.68	0.69	0.69	1.47%	219,024
Mar 10, 2025	0.68	0.71	0.68	0.68	0.68	-1.86%	355,529
Mar 7, 2025	0.68	0.72	0.67	0.69	0.69	0.84%	319,079
Mar 6, 2025	0.69	0.72	0.68	0.69	0.69	-3.21%	284,352
Mar 5, 2025	0.67	0.73	0.67	0.71	0.71	5.03%	292,492
Mar 4, 2025	0.70	0.70	0.66	0.68	0.68	-2.02%	467,341
Mar 3, 2025	0.72	0.74	0.68	0.69	0.69	-3.66%	620,455
Feb 28, 2025	0.76	0.76	0.71	0.72	0.72	-2.99%	348,893
Feb 27, 2025	0.77	0.77	0.73	0.74	0.74	1.68%	180,569
Feb 26, 2025	0.74	0.75	0.72	0.73	0.73	-2.68%	221,905
Feb 25, 2025	0.75	0.77	0.73	0.75	0.75	-0.67%	269,550
Feb 24, 2025	0.76	0.79	0.73	0.75	0.75	-4.19%	324,188