Village Farms International, Inc. (VFF)
NASDAQ: VFF · Real-Time Price · USD
1.210
+0.010 (0.83%)
At close: May 28, 2025, 4:00 PM
1.210
0.00 (0.00%)
After-hours: May 28, 2025, 4:00 PM EDT
VFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.20 | 1.25 | 1.13 | 1.18 | - | -2.08% | 860,636 |
| 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 |
| Apr 15, 2025 | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | 5.37% | 380,904 |
| 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 |