Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.370	0.380	0.370	0.375	0.375	84,300
2023-12-05	0.375	0.375	0.350	0.375	0.375	212,500
2023-12-04	0.365	0.385	0.365	0.370	0.370	136,652
2023-12-01	0.360	0.360	0.350	0.350	0.350	19,502
2023-11-30	0.355	0.360	0.355	0.360	0.360	6,002
2023-11-29	0.340	0.350	0.330	0.350	0.350	172,000
2023-11-28	0.340	0.340	0.330	0.340	0.340	25,028
2023-11-27	0.360	0.360	0.325	0.335	0.335	88,050
2023-11-24	0.375	0.375	0.360	0.360	0.360	41,002
2023-11-23	0.375	0.375	0.370	0.375	0.375	3,502
2023-11-22	0.380	0.380	0.375	0.375	0.375	5,526
2023-11-21	0.380	0.380	0.370	0.370	0.370	21,202
2023-11-20	0.370	0.385	0.370	0.385	0.385	64,000
2023-11-17	0.385	0.385	0.380	0.385	0.385	14,500
2023-11-16	0.385	0.390	0.370	0.385	0.385	49,198
2023-11-15	0.380	0.390	0.380	0.390	0.390	58,500
2023-11-14	0.390	0.390	0.380	0.390	0.390	40,759
2023-11-13	0.390	0.400	0.385	0.390	0.390	59,500
2023-11-10	0.390	0.400	0.385	0.400	0.400	101,800
2023-11-09	0.380	0.390	0.375	0.375	0.375	27,360
2023-11-08	0.390	0.390	0.380	0.385	0.385	18,500
2023-11-07	0.380	0.390	0.380	0.390	0.390	2,000
2023-11-06	0.390	0.390	0.370	0.380	0.380	44,052
2023-11-03	0.390	0.400	0.385	0.390	0.390	27,007
2023-11-02	0.390	0.390	0.385	0.390	0.390	37,500
2023-11-01	0.390	0.400	0.380	0.380	0.380	14,625
2023-10-31	0.400	0.400	0.380	0.400	0.400	174,885
2023-10-30	0.380	0.400	0.380	0.400	0.400	122,900
2023-10-27	0.390	0.400	0.370	0.400	0.400	17,000
2023-10-26	0.380	0.385	0.370	0.380	0.380	41,500
2023-10-25	0.380	0.385	0.370	0.375	0.375	18,000
2023-10-24	0.350	0.395	0.345	0.380	0.380	127,500
2023-10-23	0.330	0.350	0.325	0.350	0.350	29,367
2023-10-20	0.350	0.350	0.330	0.330	0.330	22,000
2023-10-19	0.350	0.355	0.340	0.355	0.355	47,002
2023-10-18	0.345	0.355	0.340	0.350	0.350	143,502
2023-10-17	0.350	0.355	0.335	0.350	0.350	206,225
2023-10-16	0.355	0.370	0.350	0.360	0.360	64,300
2023-10-13	0.355	0.375	0.350	0.360	0.360	58,000
2023-10-12	0.400	0.400	0.350	0.350	0.350	304,325
2023-10-11	0.400	0.405	0.365	0.400	0.400	398,397
2023-10-10	0.400	0.405	0.395	0.400	0.400	219,450
2023-10-06	0.380	0.420	0.380	0.405	0.405	886,364
2023-10-05	0.330	0.440	0.330	0.385	0.385	439,668
2023-10-04	0.315	0.335	0.310	0.330	0.330	291,273
2023-10-03	0.305	0.310	0.305	0.305	0.305	21,000
2023-10-02	0.310	0.320	0.310	0.320	0.320	108,500
2023-09-29	0.340	0.340	0.305	0.310	0.310	77,500
2023-09-28	0.335	0.350	0.320	0.335	0.335	287,500
2023-09-27	0.325	0.350	0.325	0.340	0.340	71,154
2023-09-26	0.330	0.330	0.300	0.330	0.330	52,500
2023-09-25	0.315	0.340	0.315	0.335	0.335	249,723
2023-09-22	0.310	0.320	0.310	0.320	0.320	52,400
2023-09-21	0.295	0.315	0.280	0.315	0.315	88,750
2023-09-20	0.300	0.300	0.285	0.285	0.285	18,100
2023-09-19	0.305	0.305	0.290	0.295	0.295	97,386
2023-09-18	0.290	0.320	0.280	0.310	0.310	1,064,494
2023-09-15	0.305	0.310	0.300	0.310	0.310	374,984
2023-09-14	0.300	0.300	0.295	0.295	0.295	64,600
2023-09-13	0.290	0.305	0.280	0.300	0.300	225,500

← NewerPage 13 of 21 · 1,243 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.