Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
0.5655
+0.0288 (5.37%)
At close: Apr 15, 2025, 4:00 PM
0.5600
-0.0055 (-0.97%)
After-hours: Apr 15, 2025, 7:16 PM EDT
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | 5.37% | 375,781 |
| 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 |
| 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 |