Grown Rogue International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.820	0.850	0.780	0.830	0.830	46,000
2024-08-22	0.820	0.820	0.770	0.810	0.810	31,519
2024-08-21	0.840	0.840	0.790	0.800	0.800	109,318
2024-08-20	0.850	0.860	0.820	0.820	0.820	61,250
2024-08-19	0.860	0.860	0.830	0.830	0.830	23,615
2024-08-16	0.860	0.860	0.810	0.810	0.810	18,000
2024-08-15	0.890	0.890	0.860	0.870	0.870	17,800
2024-08-14	0.820	0.900	0.820	0.900	0.900	213,000
2024-08-13	0.850	0.850	0.810	0.830	0.830	9,500
2024-08-12	0.860	0.870	0.820	0.820	0.820	42,725
2024-08-09	0.870	0.870	0.860	0.870	0.870	21,747
2024-08-08	0.830	0.880	0.810	0.880	0.880	155,500
2024-08-07	0.830	0.870	0.800	0.800	0.800	192,100
2024-08-06	0.820	0.850	0.800	0.830	0.830	347,420
2024-08-02	0.800	0.820	0.780	0.820	0.820	216,074
2024-08-01	0.820	0.820	0.800	0.810	0.810	38,000
2024-07-31	0.870	0.900	0.810	0.820	0.820	36,040
2024-07-30	0.890	0.900	0.850	0.870	0.870	273,535
2024-07-29	0.900	0.900	0.840	0.840	0.840	26,100
2024-07-26	0.900	0.900	0.890	0.900	0.900	112,500
2024-07-25	0.850	0.900	0.830	0.900	0.900	53,272
2024-07-24	0.880	0.880	0.840	0.840	0.840	7,000
2024-07-23	0.750	0.900	0.750	0.860	0.860	162,162
2024-07-22	0.800	0.800	0.780	0.790	0.790	7,387
2024-07-19	0.790	0.800	0.790	0.800	0.800	23,002
2024-07-18	0.830	0.830	0.790	0.790	0.790	393,910
2024-07-17	0.820	0.820	0.800	0.800	0.800	22,510
2024-07-16	0.820	0.820	0.790	0.820	0.820	14,905
2024-07-15	0.850	0.850	0.800	0.810	0.810	27,000
2024-07-12	0.820	0.830	0.760	0.790	0.790	733,696
2024-07-11	0.800	0.840	0.800	0.840	0.840	4,500
2024-07-10	0.780	0.820	0.780	0.800	0.800	6,500
2024-07-09	0.810	0.820	0.760	0.770	0.770	85,125
2024-07-08	0.820	0.820	0.770	0.790	0.790	188,056
2024-07-05	0.860	0.870	0.850	0.860	0.860	10,003
2024-07-04	0.900	0.900	0.860	0.860	0.860	7,000
2024-07-03	0.860	0.900	0.850	0.880	0.880	32,248
2024-07-02	0.900	0.900	0.860	0.860	0.860	16,505
2024-06-28	0.920	0.930	0.890	0.900	0.900	148,500
2024-06-27	0.890	0.980	0.890	0.920	0.920	29,500
2024-06-26	0.890	0.900	0.870	0.890	0.890	77,900
2024-06-25	0.930	0.930	0.880	0.880	0.880	63,610
2024-06-24	0.860	0.940	0.860	0.940	0.940	21,345
2024-06-21	0.920	0.920	0.840	0.850	0.850	79,219
2024-06-20	0.910	0.930	0.880	0.930	0.930	351,712
2024-06-19	0.920	0.920	0.910	0.920	0.920	6,000
2024-06-18	0.930	0.930	0.880	0.920	0.920	2,012,312
2024-06-17	0.900	0.930	0.900	0.930	0.930	15,715
2024-06-14	0.890	0.940	0.890	0.940	0.940	16,460
2024-06-13	0.900	0.900	0.900	0.900	0.900	2,330
2024-06-12	0.920	0.960	0.880	0.930	0.930	85,017
2024-06-11	0.940	0.940	0.900	0.930	0.930	25,287
2024-06-10	0.930	0.950	0.930	0.930	0.930	8,400
2024-06-07	0.950	0.970	0.930	0.950	0.950	45,050
2024-06-06	1.020	1.020	0.960	0.960	0.960	69,900
2024-06-05	1.000	1.020	0.960	1.000	1.000	132,630
2024-06-04	1.000	1.020	0.960	1.010	1.010	171,030
2024-06-03	1.000	1.050	0.980	1.000	1.000	65,239
2024-05-31	1.050	1.050	0.970	0.990	0.990	39,601
2024-05-30	0.950	1.050	0.950	1.020	1.020	57,405

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.