Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.520	0.520	0.490	0.495	0.495	19,000
2026-04-24	0.560	0.560	0.480	0.520	0.520	21,500
2026-04-23	0.550	0.590	0.530	0.530	0.530	26,585
2026-04-22	0.485	0.630	0.470	0.600	0.600	325,467
2026-04-21	0.530	0.540	0.445	0.470	0.470	109,400
2026-04-20	0.475	0.520	0.465	0.510	0.510	40,194
2026-04-17	0.460	0.470	0.455	0.460	0.460	7,000
2026-04-16	0.450	0.470	0.445	0.460	0.460	106,000
2026-04-15	0.440	0.450	0.440	0.450	0.450	120,600
2026-04-14	0.430	0.445	0.415	0.445	0.445	13,500
2026-04-13	0.400	0.430	0.390	0.430	0.430	46,700
2026-04-10	0.395	0.430	0.385	0.390	0.390	224,500
2026-04-09	0.410	0.410	0.385	0.395	0.395	71,500
2026-04-08	0.410	0.420	0.390	0.400	0.400	22,300
2026-04-07	0.430	0.430	0.395	0.395	0.395	11,440
2026-04-06	0.430	0.430	0.415	0.420	0.420	9,500
2026-04-02	0.390	0.415	0.385	0.410	0.410	21,500
2026-04-01	0.430	0.430	0.385	0.400	0.400	35,500
2026-03-31	0.395	0.440	0.390	0.420	0.420	54,525
2026-03-30	0.395	0.420	0.390	0.390	0.390	32,990
2026-03-27	0.390	0.410	0.380	0.385	0.385	159,300
2026-03-26	0.410	0.435	0.380	0.380	0.380	179,910
2026-03-25	0.420	0.435	0.410	0.430	0.430	63,980
2026-03-24	0.420	0.450	0.400	0.420	0.420	69,682
2026-03-23	0.400	0.450	0.400	0.415	0.415	54,500
2026-03-20	0.440	0.450	0.405	0.415	0.415	58,620
2026-03-19	0.435	0.450	0.410	0.445	0.445	50,000
2026-03-18	0.430	0.445	0.400	0.435	0.435	68,980
2026-03-17	0.440	0.450	0.430	0.435	0.435	67,000
2026-03-16	0.400	0.445	0.390	0.440	0.440	67,572
2026-03-13	0.430	0.445	0.400	0.400	0.400	27,063
2026-03-12	0.445	0.450	0.410	0.430	0.430	74,500
2026-03-11	0.440	0.440	0.415	0.425	0.425	16,510
2026-03-10	0.450	0.450	0.430	0.430	0.430	20,900
2026-03-09	0.450	0.450	0.430	0.440	0.440	9,460
2026-03-06	0.445	0.450	0.445	0.450	0.450	69,500
2026-03-05	0.455	0.455	0.445	0.450	0.450	28,385
2026-03-04	0.450	0.455	0.450	0.455	0.455	17,000
2026-03-03	0.440	0.440	0.435	0.435	0.435	5,020
2026-03-02	0.455	0.455	0.440	0.440	0.440	19,000
2026-02-27	0.490	0.495	0.425	0.455	0.455	270,927
2026-02-26	0.500	0.510	0.480	0.490	0.490	21,990
2026-02-25	0.510	0.510	0.490	0.490	0.490	15,000
2026-02-24	0.500	0.510	0.500	0.510	0.510	11,000
2026-02-23	0.500	0.500	0.485	0.495	0.495	18,323
2026-02-20	0.510	0.510	0.495	0.495	0.495	19,337
2026-02-19	0.510	0.510	0.500	0.510	0.510	62,000
2026-02-18	0.520	0.520	0.510	0.510	0.510	12,000
2026-02-17	0.520	0.520	0.500	0.520	0.520	8,575
2026-02-13	0.510	0.520	0.485	0.520	0.520	36,740
2026-02-12	0.500	0.510	0.500	0.500	0.500	6,017
2026-02-11	0.550	0.550	0.500	0.500	0.500	55,346
2026-02-10	0.540	0.550	0.520	0.530	0.530	27,240
2026-02-09	0.590	0.590	0.540	0.540	0.540	12,500
2026-02-06	0.560	0.560	0.540	0.560	0.560	5,500
2026-02-05	0.560	0.590	0.540	0.540	0.540	19,500
2026-02-04	0.560	0.580	0.550	0.580	0.580	42,000
2026-02-03	0.560	0.560	0.560	0.560	0.560	3,000
2026-02-02	0.570	0.570	0.550	0.550	0.550	2,000
2026-01-30	0.530	0.570	0.510	0.560	0.560	32,000

← NewerPage 3 of 5 · 251 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.