VFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.61	2.62	2.50	2.54	2.54	-2.68%	1,114,402
May 15, 2026	2.62	2.65	2.57	2.61	2.61	-1.14%	900,943
May 14, 2026	2.60	2.66	2.58	2.64	2.64	1.54%	581,440
May 13, 2026	2.67	2.69	2.55	2.60	2.60	-2.62%	1,545,224
May 12, 2026	2.65	2.68	2.54	2.67	2.67	1.14%	1,457,628
May 11, 2026	2.71	2.88	2.58	2.64	2.64	2.72%	2,495,415
May 8, 2026	2.74	2.81	2.55	2.57	2.57	-6.88%	5,529,961
May 7, 2026	2.70	2.77	2.66	2.76	2.76	2.60%	1,221,711
May 6, 2026	2.77	2.88	2.68	2.69	2.69	-1.82%	1,043,321
May 5, 2026	2.79	2.82	2.72	2.74	2.74	-1.44%	948,067
May 4, 2026	2.85	2.90	2.76	2.78	2.78	-2.46%	751,809
May 1, 2026	2.85	2.89	2.83	2.85	2.85	-	539,398
Apr 30, 2026	2.82	2.86	2.79	2.85	2.85	1.06%	1,021,577
Apr 29, 2026	2.81	2.82	2.75	2.82	2.82	0.71%	721,449
Apr 28, 2026	2.88	2.91	2.79	2.80	2.80	-3.11%	454,501
Apr 27, 2026	2.85	2.90	2.76	2.89	2.89	1.76%	881,109
Apr 24, 2026	2.83	2.91	2.75	2.84	2.84	1.07%	1,291,510
Apr 23, 2026	3.23	3.23	2.77	2.81	2.81	-9.35%	2,108,482
Apr 22, 2026	2.91	3.24	2.91	3.10	3.10	8.01%	3,583,199
Apr 21, 2026	3.04	3.05	2.87	2.87	2.87	-4.01%	768,132
Apr 20, 2026	2.94	3.04	2.90	2.99	2.99	0.34%	987,705
Apr 17, 2026	2.86	3.00	2.84	2.98	2.98	6.05%	1,211,566
Apr 16, 2026	2.88	2.91	2.80	2.81	2.81	-2.43%	683,328
Apr 15, 2026	2.70	2.98	2.68	2.88	2.88	7.87%	2,596,786
Apr 14, 2026	2.71	2.72	2.66	2.67	2.67	-	1,010,879
Apr 13, 2026	2.71	2.74	2.66	2.67	2.67	-2.20%	519,765
Apr 10, 2026	2.71	2.80	2.71	2.73	2.73	0.74%	479,436
Apr 9, 2026	2.66	2.79	2.66	2.71	2.71	1.88%	580,020
Apr 8, 2026	2.81	2.83	2.66	2.66	2.66	-0.37%	600,218
Apr 7, 2026	2.68	2.74	2.66	2.67	2.67	-1.84%	676,067
Apr 6, 2026	2.73	2.74	2.63	2.72	2.72	-0.73%	792,313
Apr 2, 2026	2.68	2.78	2.64	2.74	2.74	-0.36%	579,435
Apr 1, 2026	2.86	2.87	2.75	2.75	2.75	-3.17%	614,152
Mar 31, 2026	2.66	2.85	2.66	2.84	2.84	7.17%	1,000,779
Mar 30, 2026	2.69	2.80	2.61	2.65	2.65	-1.12%	986,998
Mar 27, 2026	2.72	2.78	2.66	2.68	2.68	-1.83%	840,859
Mar 26, 2026	2.84	2.89	2.73	2.73	2.73	-4.21%	677,945
Mar 25, 2026	2.86	2.94	2.84	2.85	2.85	1.42%	952,547
Mar 24, 2026	2.68	2.83	2.67	2.81	2.81	4.85%	918,043
Mar 23, 2026	2.57	2.71	2.53	2.68	2.68	5.51%	1,536,379
Mar 20, 2026	2.67	2.67	2.50	2.54	2.54	-5.22%	2,323,569
Mar 19, 2026	2.66	2.70	2.60	2.68	2.68	-1.83%	1,432,696
Mar 18, 2026	2.69	2.78	2.69	2.73	2.73	-	1,091,503
Mar 17, 2026	2.73	2.83	2.64	2.73	2.73	-1.09%	1,979,254
Mar 16, 2026	2.90	3.01	2.76	2.76	2.76	-3.83%	3,043,696
Mar 13, 2026	3.07	3.13	2.83	2.87	2.87	-5.90%	2,267,856
Mar 12, 2026	3.26	3.31	3.01	3.05	3.05	-13.11%	3,332,350
Mar 11, 2026	3.54	3.56	3.47	3.51	3.51	-0.57%	1,357,673
Mar 10, 2026	3.43	3.61	3.42	3.53	3.53	4.44%	1,309,646
Mar 9, 2026	3.38	3.42	3.28	3.38	3.38	-0.29%	926,199