VFF

Village Farms Historical Data

VFF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 2.08 -0.08 -3.7% 2.12 2.1399 2.05 675,722
Oct 04 2022 2.16 0.18 9.09% 2.01 2.16 2.01 530,884
Oct 03 2022 1.98 0.06 3.13% 1.94 1.98 1.90 304,684
Sep 30 2022 1.92 0.01 0.52% 1.91 1.975 1.89 193,046
Sep 29 2022 1.91 -0.09 -4.5% 1.97 1.97 1.89 436,584
Sep 28 2022 2.00 0.04 2.04% 1.96 2.06 1.9538 980,215
Sep 27 2022 1.96 0.06 3.16% 1.94 2.00 1.93 369,422
Sep 26 2022 1.90 -0.01 -0.52% 1.92 2.01 1.89 538,021
Sep 23 2022 1.91 -0.12 -5.91% 2.00 2.03 1.90 1,558,815
Sep 22 2022 2.03 -0.08 -3.79% 2.11 2.17 1.995 903,063
Sep 21 2022 2.11 -0.08 -3.65% 2.19 2.22 2.10 413,424
Sep 20 2022 2.19 -0.09 -3.95% 2.27 2.29 2.18 575,854
Sep 19 2022 2.28 -0.13 -5.39% 2.39 2.40 2.25 886,398
Sep 16 2022 2.41 -0.07 -2.82% 2.48 2.48 2.40 660,947
Sep 15 2022 2.48 -0.03 -1.2% 2.49 2.58 2.4704 463,639
Sep 14 2022 2.51 0.04 1.62% 2.47 2.52 2.45 361,593
Sep 13 2022 2.47 -0.12 -4.63% 2.54 2.5505 2.47 535,238
Sep 12 2022 2.59 0.02 0.78% 2.59 2.6004 2.5401 423,468
Sep 09 2022 2.57 0.07 2.8% 2.51 2.62 2.51 639,457
Sep 08 2022 2.50 -0.02 -0.79% 2.49 2.51 2.44 355,203
Sep 07 2022 2.52 0.02 0.8% 2.50 2.535 2.4796 370,180
Sep 06 2022 2.50 -0.06 -2.34% 2.53 2.58 2.50 480,245
Sep 05 2022 2.56 0.00 +0.00% 2.61 2.61 2.53 0
Sep 02 2022 2.56 -0.02 -0.78% 2.61 2.61 2.53 517,970
Sep 01 2022 2.58 -0.07 -2.64% 2.65 2.66 2.54 520,101
Aug 31 2022 2.65 -0.01 -0.38% 2.67 2.73 2.65 410,009
Aug 30 2022 2.66 -0.09 -3.27% 2.77 2.78 2.65 547,306
Aug 29 2022 2.75 0.01 0.36% 2.71 2.815 2.6912 481,697
Aug 26 2022 2.74 -0.06 -2.14% 2.80 2.81 2.6605 970,441
Aug 25 2022 2.80 0.06 2.19% 2.75 2.865 2.725 910,914
Aug 24 2022 2.74 0.11 4.18% 2.61 2.75 2.61 548,891
Aug 23 2022 2.63 -0.02 -0.75% 2.64 2.6919 2.62 396,567
Aug 22 2022 2.65 0.03 1.15% 2.60 2.66 2.56 859,104
Aug 19 2022 2.62 -0.14 -5.07% 2.75 2.765 2.61 1,306,343
Aug 18 2022 2.76 -0.02 -0.72% 2.80 2.85 2.75 1,094,612
Aug 17 2022 2.78 -0.14 -4.79% 2.92 2.99 2.77 1,645,958
Aug 16 2022 2.92 -0.10 -3.31% 3.04 3.08 2.89 1,251,704
Aug 15 2022 3.02 0.06 2.03% 2.96 3.065 2.9101 1,163,253
Aug 12 2022 2.96 0.12 4.23% 2.88 2.96 2.86 613,262
Aug 11 2022 2.84 -0.05 -1.73% 2.95 3.045 2.83 870,674
Aug 10 2022 2.89 0.04 1.4% 2.92 2.95 2.75 874,210
Aug 09 2022 2.85 -0.28 -8.95% 3.05 3.11 2.81 1,057,569
Aug 08 2022 3.13 -0.05 -1.57% 3.29 3.53 3.05 1,775,063
Aug 05 2022 3.18 0.01 0.32% 3.12 3.25 3.09 515,606
Aug 04 2022 3.17 -0.03 -0.94% 3.18 3.23 3.12 261,998
Aug 03 2022 3.20 0.05 1.59% 3.19 3.20 3.09 478,611
Aug 02 2022 3.15 0.19 6.42% 2.93 3.38 2.92 1,118,422
Aug 01 2022 2.96 -0.04 -1.33% 3.01 3.06 2.92 348,659
Jul 29 2022 3.00 0.06 2.04% 2.92 3.01 2.84 465,821
Jul 28 2022 2.94 0.12 4.26% 2.76 2.95 2.75 643,066
Jul 27 2022 2.82 0.01 0.36% 2.83 2.84 2.74 463,227
Jul 26 2022 2.81 0.04 1.44% 2.74 2.83 2.65 813,920
Jul 25 2022 2.77 -0.13 -4.48% 2.92 2.9301 2.75 603,348
Jul 22 2022 2.90 -0.24 -7.64% 3.15 3.189 2.82 892,765
Jul 21 2022 3.14 -0.21 -6.27% 3.33 3.38 3.08 1,402,817
Jul 20 2022 3.35 0.34 11.3% 2.99 3.41 2.975 1,537,393
Jul 19 2022 3.01 0.11 3.79% 2.96 3.06 2.905 587,077
Jul 18 2022 2.90 0.04 1.4% 2.90 3.0499 2.86 679,117
Jul 15 2022 2.86 -0.18 -5.92% 3.06 3.08 2.82 584,058
Jul 14 2022 3.04 0.23 8.19% 2.80 3.11 2.735 1,060,319
Jul 13 2022 2.81 0.03 1.08% 2.73 2.8699 2.73 250,100
Jul 12 2022 2.78 0.03 1.09% 2.77 2.83 2.72 239,123
Jul 11 2022 2.75 -0.20 -6.78% 2.92 2.95 2.73 347,224
Jul 08 2022 2.95 0.07 2.43% 2.88 2.95 2.84 424,761


Your Recent History
NASDAQ
VFF
Village Fa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now