Village Farms International, Inc. (VFF)

VFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.75	0.78	0.74	0.78	0.78	4.55%	763,581
Feb 20, 2025	0.71	0.75	0.71	0.75	0.75	3.77%	238,831
Feb 19, 2025	0.74	0.74	0.71	0.72	0.72	-1.78%	238,682
Feb 18, 2025	0.76	0.76	0.73	0.74	0.74	-3.08%	174,518
Feb 14, 2025	0.76	0.77	0.74	0.76	0.76	-0.01%	231,058
Feb 13, 2025	0.77	0.78	0.73	0.76	0.76	0.33%	253,178
Feb 12, 2025	0.78	0.80	0.76	0.76	0.76	-3.16%	849,346
Feb 11, 2025	0.79	0.80	0.76	0.78	0.78	-1.33%	446,910
Feb 10, 2025	0.76	0.81	0.75	0.79	0.79	1.24%	268,730
Feb 7, 2025	0.77	0.79	0.76	0.78	0.78	0.26%	162,317
Feb 6, 2025	0.79	0.81	0.78	0.78	0.78	-1.32%	579,970
Feb 5, 2025	0.76	0.83	0.75	0.79	0.79	6.96%	698,187
Feb 4, 2025	0.74	0.75	0.72	0.74	0.74	1.73%	132,951
Feb 3, 2025	0.77	0.77	0.72	0.73	0.73	-8.05%	442,372
Jan 31, 2025	0.70	0.79	0.70	0.79	0.79	12.86%	666,908
Jan 30, 2025	0.71	0.72	0.69	0.70	0.70	-0.79%	492,719
Jan 29, 2025	0.73	0.73	0.70	0.71	0.71	-2.68%	265,433
Jan 28, 2025	0.73	0.74	0.72	0.73	0.73	-0.17%	197,203
Jan 27, 2025	0.75	0.76	0.72	0.73	0.73	-3.04%	339,303
Jan 24, 2025	0.75	0.77	0.74	0.75	0.75	0.54%	132,004
Jan 23, 2025	0.75	0.76	0.74	0.75	0.75	-1.01%	128,849
Jan 22, 2025	0.77	0.79	0.74	0.75	0.75	-1.90%	365,851
Jan 21, 2025	0.76	0.79	0.75	0.77	0.77	5.49%	713,072
Jan 17, 2025	0.71	0.73	0.71	0.73	0.73	1.45%	295,559
Jan 16, 2025	0.72	0.73	0.71	0.72	0.72	-0.43%	424,567
Jan 15, 2025	0.72	0.74	0.71	0.72	0.72	-	607,092
Jan 14, 2025	0.74	0.75	0.71	0.72	0.72	-4.14%	641,619
Jan 13, 2025	0.76	0.77	0.74	0.75	0.75	-0.52%	299,016
Jan 10, 2025	0.79	0.80	0.75	0.76	0.76	-5.61%	667,318
Jan 8, 2025	0.83	0.83	0.79	0.80	0.80	-3.44%	224,598
Jan 7, 2025	0.85	0.86	0.82	0.83	0.83	-2.54%	227,811
Jan 6, 2025	0.84	0.85	0.83	0.85	0.85	0.13%	438,449
Jan 3, 2025	0.85	0.88	0.82	0.85	0.85	0.22%	341,616
Jan 2, 2025	0.78	0.85	0.77	0.85	0.85	9.86%	539,175
Dec 31, 2024	0.75	0.77	0.75	0.77	0.77	1.46%	493,306
Dec 30, 2024	0.78	0.80	0.75	0.76	0.76	-3.80%	404,781
Dec 27, 2024	0.81	0.82	0.78	0.79	0.79	-2.46%	241,081
Dec 26, 2024	0.79	0.82	0.77	0.81	0.81	3.89%	299,682
Dec 24, 2024	0.80	0.80	0.77	0.78	0.78	-2.42%	244,550
Dec 23, 2024	0.79	0.80	0.77	0.80	0.80	3.50%	428,520
Dec 20, 2024	0.74	0.81	0.73	0.77	0.77	4.85%	474,400
Dec 19, 2024	0.77	0.78	0.73	0.74	0.74	-4.43%	666,353
Dec 18, 2024	0.80	0.80	0.75	0.77	0.77	-3.28%	589,157
Dec 17, 2024	0.77	0.80	0.75	0.80	0.80	3.86%	426,783
Dec 16, 2024	0.80	0.81	0.75	0.77	0.77	-4.16%	438,204
Dec 13, 2024	0.80	0.83	0.79	0.80	0.80	-0.29%	155,475
Dec 12, 2024	0.85	0.85	0.80	0.80	0.80	-6.93%	288,811
Dec 11, 2024	0.87	0.88	0.85	0.86	0.86	-0.06%	460,818
Dec 10, 2024	0.79	0.87	0.77	0.86	0.86	8.81%	577,204
Dec 9, 2024	0.77	0.82	0.77	0.79	0.79	2.05%	348,883
Dec 6, 2024	0.77	0.79	0.77	0.78	0.78	-0.12%	256,339
Dec 5, 2024	0.79	0.80	0.75	0.78	0.78	-2.05%	498,330
Dec 4, 2024	0.78	0.81	0.78	0.79	0.79	0.61%	320,011
Dec 3, 2024	0.79	0.80	0.78	0.79	0.79	0.28%	286,891
Dec 2, 2024	0.79	0.80	0.78	0.79	0.79	-	255,130
Nov 29, 2024	0.79	0.81	0.79	0.79	0.79	-1.13%	137,747
Nov 27, 2024	0.79	0.82	0.78	0.80	0.80	1.92%	347,733
Nov 26, 2024	0.78	0.80	0.77	0.78	0.78	-0.74%	269,020
Nov 25, 2024	0.77	0.81	0.76	0.79	0.79	2.88%	516,960
Nov 22, 2024	0.76	0.79	0.76	0.76	0.76	-0.62%	448,195
Nov 21, 2024	0.77	0.78	0.75	0.77	0.77	-0.48%	374,832
Nov 20, 2024	0.76	0.79	0.76	0.77	0.77	0.43%	258,685
Nov 19, 2024	0.78	0.79	0.76	0.77	0.77	-0.40%	275,546
Nov 18, 2024	0.77	0.80	0.77	0.77	0.77	-1.35%	352,564
Nov 15, 2024	0.81	0.83	0.78	0.78	0.78	-2.03%	537,347
Nov 14, 2024	0.80	0.81	0.79	0.80	0.80	0.72%	318,319
Nov 13, 2024	0.81	0.82	0.77	0.79	0.79	-1.24%	552,847
Nov 12, 2024	0.76	0.83	0.75	0.80	0.80	3.10%	844,073
Nov 11, 2024	0.82	0.84	0.76	0.78	0.78	-5.94%	1,784,458
Nov 8, 2024	0.86	0.89	0.80	0.83	0.83	-6.51%	646,668
Nov 7, 2024	0.83	0.91	0.81	0.89	0.89	10.87%	833,912
Nov 6, 2024	0.90	0.91	0.80	0.80	0.80	-11.02%	1,570,149
Nov 5, 2024	0.86	0.90	0.86	0.90	0.90	3.69%	830,140
Nov 4, 2024	0.87	0.90	0.85	0.87	0.87	1.00%	906,259
Nov 1, 2024	0.88	0.90	0.86	0.86	0.86	-2.08%	364,599
Oct 31, 2024	0.89	0.90	0.86	0.88	0.88	-0.54%	279,618
Oct 30, 2024	0.92	0.92	0.88	0.88	0.88	-3.44%	245,533
Oct 29, 2024	0.90	0.94	0.90	0.91	0.91	1.28%	341,595
Oct 28, 2024	0.91	0.93	0.90	0.90	0.90	-0.95%	218,940
Oct 25, 2024	0.91	0.93	0.90	0.91	0.91	0.33%	338,701
Oct 24, 2024	0.90	0.93	0.90	0.91	0.91	-1.37%	202,075
Oct 23, 2024	0.94	0.94	0.90	0.92	0.92	-0.26%	303,417
Oct 22, 2024	0.89	0.95	0.88	0.92	0.92	2.55%	620,620
Oct 21, 2024	0.90	0.93	0.89	0.90	0.90	-3.31%	337,658
Oct 18, 2024	0.91	0.94	0.91	0.93	0.93	1.08%	213,741
Oct 17, 2024	0.93	0.94	0.91	0.92	0.92	-1.34%	200,005
Oct 16, 2024	0.91	0.95	0.91	0.93	0.93	1.96%	176,677
Oct 15, 2024	0.91	0.94	0.90	0.91	0.91	-1.47%	175,422
Oct 14, 2024	0.93	0.93	0.89	0.93	0.93	1.00%	188,353
Oct 11, 2024	0.88	0.93	0.88	0.92	0.92	5.20%	596,646
Oct 10, 2024	0.88	0.90	0.86	0.87	0.87	0.44%	253,315
Oct 9, 2024	0.87	0.89	0.86	0.87	0.87	-0.49%	415,989
Oct 8, 2024	0.88	0.90	0.85	0.87	0.87	-1.21%	484,177
Oct 7, 2024	0.90	0.91	0.87	0.88	0.88	-1.70%	388,888
Oct 4, 2024	0.89	0.91	0.89	0.90	0.90	-0.72%	339,758
Oct 3, 2024	0.90	0.92	0.88	0.91	0.91	1.08%	444,672
Oct 2, 2024	0.92	0.92	0.88	0.90	0.90	-0.61%	388,212
Oct 1, 2024	0.94	0.94	0.90	0.90	0.90	-2.97%	316,315
Sep 30, 2024	0.91	0.98	0.91	0.93	0.93	2.72%	525,707
Sep 27, 2024	0.90	0.94	0.90	0.91	0.91	0.60%	333,214

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.