Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
0.765
-0.005 (-0.62%)
At close: Nov 22, 2024, 4:00 PM
0.790
+0.025 (3.28%)
After-hours: Nov 22, 2024, 7:17 PM EST
VFF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 0.91 | 0.96 | 0.90 | 0.90 | 0.90 | -0.98% | 497,300 |
Sep 25, 2024 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -0.01% | 364,766 |
Sep 24, 2024 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -0.12% | 544,025 |
Sep 23, 2024 | 0.89 | 0.92 | 0.86 | 0.91 | 0.91 | 7.07% | 635,158 |
Sep 20, 2024 | 0.98 | 1.00 | 0.85 | 0.85 | 0.85 | -13.27% | 1,621,963 |
Sep 19, 2024 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | 0.41% | 251,336 |
Sep 18, 2024 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.39% | 250,684 |
Sep 17, 2024 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 0.85% | 359,377 |
Sep 16, 2024 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.74% | 276,375 |
Sep 13, 2024 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.94% | 145,018 |
Sep 12, 2024 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 305,275 |
Sep 11, 2024 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 144,200 |
Sep 10, 2024 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | -0.02% | 220,775 |
Sep 9, 2024 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | -0.96% | 573,501 |
Sep 6, 2024 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -0.02% | 238,317 |
Sep 5, 2024 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 151,914 |
Sep 4, 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 226,065 |
Sep 3, 2024 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 206,205 |
Aug 30, 2024 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 223,638 |
Aug 29, 2024 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 234,821 |
Aug 28, 2024 | 1.01 | 1.09 | 1.00 | 1.05 | 1.05 | 3.96% | 340,820 |
Aug 27, 2024 | 1.03 | 1.07 | 0.99 | 1.01 | 1.01 | -4.72% | 466,848 |
Aug 26, 2024 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 255,419 |
Aug 23, 2024 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 162,498 |
Aug 22, 2024 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 127,034 |
Aug 21, 2024 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 113,589 |
Aug 20, 2024 | 1.10 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 236,645 |
Aug 19, 2024 | 1.14 | 1.18 | 1.08 | 1.11 | 1.11 | -3.48% | 465,206 |
Aug 16, 2024 | 1.00 | 1.19 | 1.00 | 1.15 | 1.15 | 12.75% | 1,138,643 |
Aug 15, 2024 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 283,416 |
Aug 14, 2024 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | - | 302,406 |
Aug 13, 2024 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 4.39% | 356,983 |
Aug 12, 2024 | 0.98 | 1.00 | 0.93 | 0.97 | 0.97 | 0.35% | 437,075 |
Aug 9, 2024 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.48% | 253,155 |
Aug 8, 2024 | 0.98 | 1.05 | 0.95 | 1.02 | 1.02 | 4.09% | 630,899 |
Aug 7, 2024 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -2.01% | 301,929 |
Aug 6, 2024 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 2.99% | 242,677 |
Aug 5, 2024 | 0.92 | 1.00 | 0.90 | 0.97 | 0.97 | -5.73% | 542,910 |
Aug 2, 2024 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -7.21% | 730,461 |
Aug 1, 2024 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -2.20% | 354,018 |
Jul 31, 2024 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 0.44% | 258,944 |
Jul 30, 2024 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | 1.80% | 501,766 |
Jul 29, 2024 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 311,591 |
Jul 26, 2024 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 281,720 |
Jul 25, 2024 | 1.11 | 1.19 | 1.08 | 1.16 | 1.16 | 5.45% | 455,701 |
Jul 24, 2024 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -5.98% | 334,819 |
Jul 23, 2024 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | - | 649,277 |
Jul 22, 2024 | 1.13 | 1.17 | 1.08 | 1.17 | 1.17 | 8.33% | 561,878 |
Jul 19, 2024 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 124,341 |
Jul 18, 2024 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -2.73% | 310,690 |
Jul 17, 2024 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 500,115 |
Jul 16, 2024 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | - | 529,720 |
Jul 15, 2024 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 448,429 |
Jul 12, 2024 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 7.18% | 798,748 |
Jul 11, 2024 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | 3.15% | 515,470 |
Jul 10, 2024 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.20% | 126,698 |
Jul 9, 2024 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 0.61% | 240,656 |
Jul 8, 2024 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | - | 416,687 |
Jul 5, 2024 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -1.23% | 299,725 |