Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.650	0.690	0.640	0.690	0.690	93,777
2024-03-04	0.660	0.700	0.660	0.670	0.670	116,081
2024-03-01	0.600	0.650	0.590	0.650	0.650	41,693
2024-02-29	0.620	0.650	0.610	0.610	0.610	59,600
2024-02-28	0.640	0.660	0.580	0.580	0.580	69,635
2024-02-27	0.680	0.690	0.640	0.640	0.640	52,064
2024-02-26	0.670	0.680	0.660	0.680	0.680	48,600
2024-02-23	0.690	0.710	0.670	0.670	0.670	85,881
2024-02-22	0.720	0.720	0.680	0.710	0.710	106,950
2024-02-21	0.690	0.740	0.660	0.740	0.740	208,973
2024-02-20	0.640	0.680	0.620	0.680	0.680	85,240
2024-02-16	0.650	0.650	0.640	0.640	0.640	29,276
2024-02-15	0.620	0.640	0.610	0.640	0.640	78,430
2024-02-14	0.630	0.650	0.610	0.630	0.630	60,565
2024-02-13	0.590	0.620	0.590	0.620	0.620	73,621
2024-02-12	0.610	0.640	0.600	0.610	0.610	78,364
2024-02-09	0.610	0.620	0.600	0.620	0.620	22,000
2024-02-08	0.580	0.620	0.570	0.620	0.620	275,399
2024-02-07	0.540	0.650	0.530	0.580	0.580	184,138
2024-02-06	0.490	0.530	0.485	0.530	0.530	438,872
2024-02-05	0.490	0.490	0.470	0.485	0.485	78,500
2024-02-02	0.460	0.510	0.460	0.500	0.500	299,190
2024-02-01	0.430	0.465	0.425	0.465	0.465	407,750
2024-01-31	0.430	0.440	0.400	0.420	0.420	199,250
2024-01-30	0.420	0.460	0.420	0.450	0.450	313,950
2024-01-29	0.425	0.430	0.420	0.425	0.425	186,920
2024-01-26	0.400	0.440	0.400	0.420	0.420	266,500
2024-01-25	0.400	0.400	0.400	0.400	0.400	80,500
2024-01-24	0.410	0.410	0.400	0.400	0.400	52,457
2024-01-23	0.400	0.410	0.400	0.410	0.410	188,205
2024-01-22	0.385	0.390	0.380	0.390	0.390	141,527
2024-01-19	0.375	0.380	0.370	0.380	0.380	186,936
2024-01-18	0.380	0.380	0.360	0.360	0.360	191,918
2024-01-17	0.365	0.380	0.360	0.380	0.380	295,040
2024-01-16	0.365	0.370	0.350	0.370	0.370	237,246
2024-01-15	0.365	0.375	0.360	0.370	0.370	256,804
2024-01-12	0.370	0.375	0.355	0.370	0.370	167,319
2024-01-11	0.365	0.375	0.365	0.375	0.375	306,513
2024-01-10	0.375	0.380	0.360	0.360	0.360	91,583
2024-01-09	0.380	0.400	0.360	0.375	0.375	256,868
2024-01-08	0.380	0.390	0.375	0.390	0.390	59,000
2024-01-05	0.380	0.385	0.375	0.385	0.385	123,013
2024-01-04	0.385	0.385	0.380	0.385	0.385	114,300
2024-01-03	0.370	0.395	0.370	0.390	0.390	71,000
2024-01-02	0.380	0.380	0.370	0.380	0.380	9,013
2023-12-29	0.380	0.380	0.375	0.380	0.380	10,500
2023-12-28	0.360	0.360	0.355	0.360	0.360	58,154
2023-12-27	0.360	0.365	0.355	0.365	0.365	134,800
2023-12-22	0.360	0.370	0.360	0.360	0.360	17,300
2023-12-21	0.370	0.370	0.360	0.360	0.360	5,500
2023-12-20	0.360	0.360	0.355	0.360	0.360	5,200
2023-12-19	0.345	0.370	0.345	0.355	0.355	138,502
2023-12-18	0.360	0.360	0.350	0.350	0.350	7,782
2023-12-15	0.370	0.370	0.360	0.360	0.360	9,002
2023-12-14	0.370	0.380	0.350	0.360	0.360	17,000
2023-12-13	0.360	0.370	0.340	0.370	0.370	173,513
2023-12-12	0.370	0.370	0.350	0.350	0.350	107,002
2023-12-11	0.375	0.375	0.365	0.370	0.370	14,000
2023-12-08	0.380	0.380	0.350	0.375	0.375	86,954
2023-12-07	0.380	0.380	0.380	0.380	0.380	6,075

← NewerPage 12 of 21 · 1,241 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.