VFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	0.65	0.65	0.64	0.65	-	1.11%	28,459
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
Feb 21, 2025	0.75	0.78	0.74	0.78	0.78	4.55%	767,010
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