Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
1.070
-0.050 (-4.46%)
At close: Jun 27, 2025, 4:00 PM
1.109
+0.039 (3.64%)
After-hours: Jun 27, 2025, 7:58 PM EDT
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.11 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 417,313 |
| 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 |
| May 29, 2025 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -0.83% | 1,406,464 |
| May 28, 2025 | 1.20 | 1.25 | 1.13 | 1.21 | 1.21 | 0.83% | 1,180,718 |
| May 27, 2025 | 1.27 | 1.32 | 1.16 | 1.20 | 1.20 | -3.23% | 1,380,113 |
| May 23, 2025 | 1.22 | 1.31 | 1.22 | 1.24 | 1.24 | 2.48% | 1,500,913 |
| May 22, 2025 | 1.10 | 1.26 | 1.09 | 1.21 | 1.21 | 14.15% | 2,107,646 |
| May 21, 2025 | 1.12 | 1.20 | 1.04 | 1.06 | 1.06 | -2.75% | 1,841,019 |
| May 20, 2025 | 1.02 | 1.24 | 1.01 | 1.09 | 1.09 | 5.83% | 3,193,455 |
| May 19, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 1,132,999 |
| May 16, 2025 | 0.94 | 1.05 | 0.93 | 1.05 | 1.05 | 12.65% | 1,176,779 |
| May 15, 2025 | 1.01 | 1.03 | 0.87 | 0.93 | 0.93 | -6.79% | 1,181,073 |
| May 14, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | 4.17% | 2,275,166 |
| May 13, 2025 | 0.80 | 0.97 | 0.80 | 0.96 | 0.96 | 36.54% | 7,297,170 |
| May 12, 2025 | 0.69 | 0.71 | 0.64 | 0.70 | 0.70 | 5.40% | 6,237,350 |
| May 9, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2.93% | 159,867 |
| May 8, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -0.52% | 239,667 |
| May 7, 2025 | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -0.72% | 166,203 |
| May 6, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -4.55% | 418,884 |
| May 5, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -3.55% | 225,540 |
| 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 |