Village Farms International, Inc. VFF
NASDAQ · United States · Process Industries
$2.91-0.19 (-6.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.91 | -6.13% | $3.04 | $3.04 | $2.87 | 1.84M |
| 2026-09-29 | $3.10 | -1.27% | $3.14 | $3.15 | $3.06 | 516.70K |
| 2026-09-28 | $3.14 | -0.95% | $3.14 | $3.19 | $3.07 | 631.20K |
| 2026-09-25 | $3.17 | +1.60% | $3.13 | $3.20 | $3.03 | 1.02M |
| 2026-09-24 | $3.12 | +2.80% | $3.04 | $3.12 | $3.04 | 1.00M |
| 2026-09-23 | $3.04 | +1.85% | $3.04 | $3.09 | $3.01 | 743.10K |
| 2026-09-22 | $2.98 | +3.47% | $3.12 | $3.14 | $2.96 | 1.48M |
| 2026-09-21 | $2.88 | +1.41% | $2.84 | $2.91 | $2.84 | 434.70K |
| 2026-09-18 | $2.84 | 0.00% | $2.84 | $2.86 | $2.80 | 599.80K |
| 2026-09-17 | $2.84 | +0.35% | $2.84 | $2.90 | $2.83 | 394.80K |
| 2026-09-16 | $2.83 | -0.35% | $2.87 | $2.89 | $2.82 | 377.10K |
| 2026-09-15 | $2.84 | 0.00% | $2.86 | $2.89 | $2.81 | 532.80K |
| 2026-09-14 | $2.84 | -1.39% | $2.88 | $2.96 | $2.83 | 641.90K |
| 2026-09-11 | $2.88 | +0.70% | $2.88 | $2.90 | $2.83 | 464.00K |
| 2026-09-10 | $2.86 | -3.70% | $2.93 | $2.94 | $2.84 | 684.50K |
| 2026-09-09 | $2.97 | -1.98% | $3.02 | $3.08 | $2.95 | 506.10K |
| 2026-09-08 | $3.03 | +3.77% | $2.91 | $3.10 | $2.90 | 1.30M |
| 2026-09-04 | $2.92 | +0.86% | $2.90 | $2.93 | $2.87 | 409.60K |
| 2026-09-03 | $2.89 | +0.17% | $2.92 | $2.93 | $2.81 | 803.90K |
| 2026-09-02 | $2.89 | +1.76% | $2.87 | $2.98 | $2.84 | 641.40K |
| 2026-09-01 | $2.84 | -1.39% | $2.83 | $2.92 | $2.82 | 576.30K |
| 2026-08-31 | $2.88 | -1.03% | $2.93 | $2.96 | $2.88 | 765.10K |
| 2026-08-28 | $2.91 | +1.75% | $2.86 | $2.95 | $2.84 | 673.90K |
| 2026-08-27 | $2.86 | 0.00% | $2.87 | $2.92 | $2.84 | 916.60K |
| 2026-08-26 | $2.86 | -0.69% | $2.87 | $2.95 | $2.79 | 1.03M |
| 2026-08-25 | $2.88 | +6.27% | $2.74 | $2.91 | $2.71 | 1.17M |
| 2026-08-24 | $2.71 | -0.37% | $2.72 | $2.82 | $2.68 | 1.12M |
| 2026-08-21 | $2.72 | +5.84% | $2.57 | $2.72 | $2.57 | 1.08M |
| 2026-08-20 | $2.57 | -1.53% | $2.62 | $2.65 | $2.56 | 462.80K |
| 2026-08-19 | $2.61 | +2.76% | $2.54 | $2.64 | $2.47 | 1.06M |
| 2026-08-18 | $2.54 | -1.55% | $2.58 | $2.59 | $2.49 | 896.60K |
| 2026-08-17 | $2.58 | +1.98% | $2.58 | $2.65 | $2.54 | 1.16M |
| 2026-08-14 | $2.53 | +2.43% | $2.49 | $2.57 | $2.47 | 846.70K |
| 2026-08-13 | $2.47 | -1.59% | $2.51 | $2.57 | $2.45 | 1.11M |
| 2026-08-12 | $2.51 | +3.29% | $2.45 | $2.55 | $2.43 | 1.64M |
| 2026-08-11 | $2.43 | +2.53% | $2.37 | $2.48 | $2.31 | 2.00M |
| 2026-08-10 | $2.37 | +13.94% | $2.32 | $2.54 | $2.23 | 4.84M |
| 2026-08-07 | $2.08 | +1.96% | $2.05 | $2.14 | $2.04 | 1.37M |
| 2026-08-06 | $2.04 | +4.62% | $1.95 | $2.05 | $1.93 | 942.30K |
| 2026-08-05 | $1.95 | -2.01% | $1.98 | $2.01 | $1.93 | 566.30K |
| 2026-08-04 | $1.99 | +2.58% | $1.95 | $2.01 | $1.95 | 353.00K |
| 2026-08-03 | $1.94 | +1.04% | $1.93 | $1.99 | $1.93 | 597.60K |
| 2026-07-31 | $1.92 | -3.52% | $1.96 | $1.98 | $1.88 | 1.31M |
| 2026-07-30 | $1.99 | +1.27% | $1.98 | $2.05 | $1.97 | 913.00K |
| 2026-07-29 | $1.97 | -4.15% | $2.01 | $2.03 | $1.94 | 886.70K |
| 2026-07-28 | $2.05 | +0.99% | $2.00 | $2.05 | $1.96 | 886.80K |
| 2026-07-27 | $2.03 | +5.18% | $1.93 | $2.03 | $1.93 | 375.00K |
| 2026-07-24 | $1.93 | -1.03% | $1.96 | $1.99 | $1.92 | 597.40K |
| 2026-07-23 | $1.95 | -2.01% | $1.97 | $2.01 | $1.94 | 530.70K |
| 2026-07-22 | $1.99 | 0.00% | $1.99 | $2.10 | $1.99 | 752.70K |
| 2026-07-21 | $1.99 | +2.05% | $1.96 | $2.03 | $1.96 | 599.10K |
| 2026-07-20 | $1.95 | -1.02% | $1.96 | $1.98 | $1.92 | 341.90K |
| 2026-07-17 | $1.97 | +2.60% | $1.90 | $2.00 | $1.90 | 688.60K |
| 2026-07-16 | $1.92 | -4.95% | $2.01 | $2.03 | $1.91 | 742.70K |
| 2026-07-15 | $2.02 | -0.98% | $2.04 | $2.10 | $2.02 | 403.30K |
| 2026-07-14 | $2.04 | +0.99% | $2.04 | $2.11 | $2.03 | 669.20K |
| 2026-07-13 | $2.02 | -0.98% | $2.02 | $2.05 | $1.99 | 646.00K |
| 2026-07-10 | $2.04 | +1.75% | $2.00 | $2.05 | $1.99 | 614.00K |
| 2026-07-09 | $2.01 | +0.75% | $1.98 | $2.01 | $1.96 | 466.60K |
| 2026-07-08 | $1.99 | +1.02% | $1.95 | $1.99 | $1.92 | 805.60K |
| 2026-07-07 | $1.97 | 0.00% | $1.94 | $1.99 | $1.91 | 998.20K |
| 2026-07-06 | $1.97 | +1.03% | $1.95 | $2.04 | $1.92 | 1.02M |
| 2026-07-02 | $1.95 | -2.01% | $2.01 | $2.08 | $1.92 | 1.28M |
| 2026-07-01 | $1.99 | -0.50% | $2.00 | $2.07 | $1.96 | 1.16M |
| 2026-06-30 | $2.00 | +6.95% | $1.95 | $2.07 | $1.94 | 2.01M |
| 2026-06-29 | $1.87 | -1.06% | $1.89 | $1.94 | $1.83 | 1.38M |
| 2026-06-26 | $1.89 | +2.72% | $1.83 | $1.92 | $1.82 | 1.04M |
| 2026-06-25 | $1.84 | 0.00% | $1.87 | $1.89 | $1.80 | 1.22M |
| 2026-06-24 | $1.84 | -2.65% | $1.87 | $1.90 | $1.84 | 644.50K |
| 2026-06-23 | $1.89 | +1.07% | $1.81 | $1.90 | $1.81 | 942.90K |
| 2026-06-22 | $1.87 | -2.09% | $1.90 | $1.91 | $1.84 | 1.22M |
| 2026-06-18 | $1.91 | -2.55% | $1.99 | $1.99 | $1.89 | 1.23M |
| 2026-06-17 | $1.96 | -1.01% | $2.01 | $2.03 | $1.94 | 1.12M |
| 2026-06-16 | $1.98 | -3.41% | $2.05 | $2.08 | $1.97 | 1.24M |
| 2026-06-15 | $2.05 | +0.99% | $2.05 | $2.10 | $2.02 | 1.20M |
| 2026-06-12 | $2.03 | -2.40% | $2.10 | $2.11 | $2.02 | 1.08M |
| 2026-06-11 | $2.08 | 0.00% | $2.12 | $2.13 | $2.04 | 1.78M |
| 2026-06-10 | $2.08 | -0.48% | $2.09 | $2.17 | $2.06 | 1.14M |
| 2026-06-09 | $2.09 | -3.24% | $2.18 | $2.27 | $2.07 | 1.19M |
| 2026-06-08 | $2.16 | +3.35% | $2.14 | $2.21 | $2.08 | 1.64M |
| 2026-06-05 | $2.09 | -15.38% | $2.29 | $2.39 | $2.06 | 3.70M |
| 2026-06-04 | $2.47 | +2.92% | $2.40 | $2.47 | $2.39 | 947.40K |
| 2026-06-03 | $2.40 | -4.00% | $2.50 | $2.51 | $2.38 | 813.10K |
| 2026-06-02 | $2.50 | -1.19% | $2.53 | $2.55 | $2.48 | 581.10K |
| 2026-06-01 | $2.53 | 0.00% | $2.53 | $2.55 | $2.49 | 652.60K |
| 2026-05-29 | $2.53 | -1.94% | $2.56 | $2.58 | $2.53 | 420.60K |
| 2026-05-28 | $2.58 | +2.79% | $2.52 | $2.61 | $2.51 | 585.50K |
| 2026-05-27 | $2.51 | -1.18% | $2.53 | $2.57 | $2.49 | 917.40K |
| 2026-05-26 | $2.54 | -2.31% | $2.60 | $2.62 | $2.53 | 689.90K |
| 2026-05-22 | $2.60 | -0.76% | $2.60 | $2.64 | $2.60 | 384.70K |