Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.590	0.610	0.560	0.560	0.560	17,000
2026-07-21	0.620	0.620	0.590	0.590	0.590	6,293
2026-07-20	0.640	0.640	0.600	0.600	0.600	11,900
2026-07-17	0.630	0.650	0.620	0.620	0.620	9,006
2026-07-16	0.670	0.670	0.610	0.610	0.610	43,400
2026-07-15	0.650	0.670	0.630	0.670	0.670	42,000
2026-07-14	0.670	0.670	0.640	0.650	0.650	40,000
2026-07-13	0.650	0.670	0.650	0.650	0.650	25,048
2026-07-10	0.650	0.670	0.650	0.670	0.670	3,000
2026-07-09	0.650	0.670	0.650	0.660	0.660	28,000
2026-07-08	0.640	0.650	0.640	0.640	0.640	41,958
2026-07-07	0.660	0.660	0.650	0.650	0.650	11,500
2026-07-06	0.680	0.690	0.650	0.660	0.660	28,400
2026-07-03	0.660	0.670	0.660	0.660	0.660	3,000
2026-07-02	0.580	0.660	0.570	0.660	0.660	67,107
2026-06-30	0.550	0.580	0.530	0.560	0.560	52,019
2026-06-29	0.580	0.580	0.510	0.510	0.510	23,847
2026-06-26	0.600	0.600	0.570	0.570	0.570	29,500
2026-06-25	0.590	0.610	0.590	0.590	0.590	4,000
2026-06-24	0.600	0.610	0.580	0.580	0.580	11,636
2026-06-23	0.600	0.610	0.580	0.600	0.600	24,640
2026-06-22	0.600	0.620	0.600	0.620	0.620	1,000
2026-06-19	0.600	0.600	0.600	0.600	0.600	500
2026-06-18	0.600	0.600	0.600	0.600	0.600	4,925
2026-06-17	0.620	0.620	0.600	0.610	0.610	15,500
2026-06-16	0.590	0.600	0.570	0.600	0.600	22,950
2026-06-15	0.600	0.630	0.580	0.590	0.590	40,050
2026-06-12	0.640	0.640	0.600	0.600	0.600	25,500
2026-06-11	0.620	0.650	0.610	0.630	0.630	44,000
2026-06-10	0.630	0.650	0.620	0.620	0.620	7,500
2026-06-09	0.660	0.680	0.640	0.650	0.650	229,000
2026-06-08	0.610	0.680	0.600	0.660	0.660	174,570
2026-06-05	0.600	0.620	0.600	0.610	0.610	61,950
2026-06-04	0.600	0.600	0.590	0.600	0.600	9,500
2026-06-03	0.600	0.600	0.590	0.590	0.590	8,502
2026-06-02	0.590	0.610	0.580	0.600	0.600	29,500
2026-06-01	0.570	0.610	0.510	0.600	0.600	130,280
2026-05-29	0.550	0.600	0.550	0.560	0.560	88,550
2026-05-28	0.570	0.570	0.550	0.570	0.570	79,500
2026-05-27	0.550	0.570	0.530	0.550	0.550	17,000
2026-05-26	0.550	0.550	0.530	0.550	0.550	39,500
2026-05-25	0.550	0.550	0.540	0.540	0.540	6,000
2026-05-22	0.560	0.580	0.530	0.540	0.540	75,250
2026-05-21	0.570	0.600	0.530	0.560	0.560	224,500
2026-05-20	0.550	0.570	0.540	0.540	0.540	78,660
2026-05-19	0.500	0.560	0.500	0.540	0.540	65,500
2026-05-15	0.460	0.495	0.460	0.480	0.480	14,000
2026-05-14	0.490	0.500	0.470	0.470	0.470	37,710
2026-05-13	0.490	0.520	0.480	0.490	0.490	42,000
2026-05-12	0.510	0.510	0.465	0.490	0.490	78,175
2026-05-11	0.500	0.520	0.485	0.500	0.500	22,503
2026-05-08	0.530	0.530	0.485	0.510	0.510	24,961
2026-05-07	0.500	0.540	0.490	0.490	0.490	12,800
2026-05-06	0.480	0.510	0.480	0.500	0.500	13,214
2026-05-05	0.460	0.500	0.460	0.500	0.500	14,177
2026-05-04	0.490	0.495	0.460	0.460	0.460	12,000
2026-05-01	0.475	0.495	0.470	0.470	0.470	29,500
2026-04-30	0.470	0.485	0.460	0.470	0.470	62,727
2026-04-29	0.495	0.500	0.460	0.460	0.460	52,526
2026-04-28	0.520	0.520	0.480	0.490	0.490	16,846

← NewerPage 2 of 3 · 126 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.