Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.910	0.980	0.910	0.950	0.950	64,509
2024-05-28	1.055	1.055	0.930	0.940	0.940	109,361
2024-05-27	1.050	1.050	1.040	1.050	1.050	10,936
2024-05-24	1.080	1.090	1.030	1.040	1.040	25,402
2024-05-23	1.150	1.150	1.060	1.060	1.060	31,083
2024-05-22	1.060	1.140	1.020	1.140	1.140	40,586
2024-05-21	1.140	1.140	1.050	1.060	1.060	42,320
2024-05-17	1.050	1.150	0.970	1.110	1.110	288,700
2024-05-16	0.980	1.070	0.960	1.070	1.070	309,270
2024-05-15	1.000	1.020	0.970	1.010	1.010	9,615
2024-05-14	1.000	1.020	0.960	0.960	0.960	33,045
2024-05-13	0.960	1.030	0.950	1.000	1.000	154,690
2024-05-10	0.960	0.960	0.940	0.950	0.950	119,400
2024-05-09	0.940	0.960	0.940	0.960	0.960	61,657
2024-05-08	0.940	0.950	0.930	0.950	0.950	18,000
2024-05-07	0.960	0.960	0.910	0.930	0.930	232,177
2024-05-06	1.000	1.020	0.950	0.960	0.960	176,250
2024-05-03	0.980	1.010	0.960	1.000	1.000	91,914
2024-05-02	0.960	0.980	0.960	0.980	0.980	80,423
2024-05-01	1.040	1.070	0.960	0.960	0.960	273,188
2024-04-30	0.970	1.100	0.970	1.070	1.070	1,180,777
2024-04-29	0.980	0.990	0.960	0.980	0.980	186,350
2024-04-26	0.950	0.980	0.940	0.980	0.980	211,656
2024-04-25	0.900	0.980	0.890	0.960	0.960	309,433
2024-04-24	0.900	0.910	0.880	0.910	0.910	90,000
2024-04-23	0.910	0.920	0.880	0.900	0.900	71,850
2024-04-22	0.900	0.910	0.900	0.900	0.900	90,984
2024-04-19	0.920	0.930	0.880	0.880	0.880	46,114
2024-04-18	0.920	0.930	0.890	0.920	0.920	198,068
2024-04-17	0.870	0.930	0.870	0.930	0.930	91,000
2024-04-16	0.890	0.890	0.860	0.860	0.860	20,500
2024-04-15	0.960	0.960	0.810	0.890	0.890	138,211
2024-04-12	0.900	0.970	0.900	0.950	0.950	118,912
2024-04-11	0.840	0.940	0.840	0.940	0.940	244,740
2024-04-10	0.840	0.870	0.830	0.830	0.830	233,714
2024-04-09	0.830	0.840	0.820	0.830	0.830	292,158
2024-04-08	0.720	0.810	0.720	0.810	0.810	604,331
2024-04-05	0.730	0.730	0.720	0.720	0.720	67,251
2024-04-04	0.700	0.730	0.700	0.730	0.730	276,927
2024-04-03	0.710	0.710	0.690	0.700	0.700	73,000
2024-04-02	0.700	0.700	0.680	0.700	0.700	99,797
2024-04-01	0.600	0.750	0.600	0.710	0.710	868,635
2024-03-28	0.590	0.600	0.580	0.600	0.600	116,300
2024-03-27	0.600	0.600	0.580	0.590	0.590	100,900
2024-03-26	0.600	0.600	0.570	0.600	0.600	336,662
2024-03-25	0.600	0.610	0.590	0.600	0.600	127,850
2024-03-22	0.610	0.610	0.560	0.610	0.610	112,375
2024-03-21	0.620	0.620	0.600	0.610	0.610	158,229
2024-03-20	0.650	0.650	0.610	0.620	0.620	293,627
2024-03-19	0.660	0.680	0.650	0.650	0.650	178,055
2024-03-18	0.660	0.680	0.660	0.660	0.660	174,980
2024-03-15	0.650	0.660	0.640	0.660	0.660	175,054
2024-03-14	0.650	0.650	0.640	0.650	0.650	6,700
2024-03-13	0.650	0.650	0.640	0.650	0.650	16,800
2024-03-12	0.670	0.670	0.650	0.650	0.650	76,447
2024-03-11	0.690	0.690	0.640	0.640	0.640	57,969
2024-03-08	0.690	0.690	0.650	0.670	0.670	341,600
2024-03-07	0.660	0.710	0.650	0.660	0.660	221,630
2024-03-06	0.690	0.690	0.640	0.660	0.660	165,550
2024-03-05	0.650	0.690	0.640	0.690	0.690	93,777

← NewerPage 11 of 21 · 1,240 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.