Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.510	0.520	0.480	0.510	0.510	15,000
2026-01-28	0.570	0.570	0.480	0.510	0.510	135,400
2026-01-27	0.570	0.570	0.550	0.570	0.570	8,000
2026-01-26	0.560	0.580	0.560	0.560	0.560	52,250
2026-01-23	0.540	0.570	0.540	0.570	0.570	16,250
2026-01-22	0.530	0.530	0.530	0.530	0.530	16,500
2026-01-21	0.550	0.560	0.515	0.520	0.520	54,195
2026-01-20	0.550	0.550	0.530	0.540	0.540	10,855
2026-01-19	0.550	0.550	0.550	0.550	0.550	25,000
2026-01-16	0.570	0.570	0.530	0.560	0.560	24,125
2026-01-15	0.590	0.590	0.560	0.570	0.570	39,339
2026-01-14	0.580	0.580	0.560	0.580	0.580	22,019
2026-01-13	0.600	0.620	0.560	0.560	0.560	23,220
2026-01-12	0.600	0.630	0.590	0.600	0.600	244,590
2026-01-09	0.610	0.610	0.600	0.600	0.600	8,000
2026-01-08	0.610	0.620	0.600	0.620	0.620	34,037
2026-01-07	0.600	0.670	0.600	0.600	0.600	234,570
2026-01-06	0.610	0.610	0.590	0.590	0.590	52,000
2026-01-05	0.690	0.690	0.590	0.600	0.600	95,047
2026-01-02	0.720	0.720	0.660	0.700	0.700	41,000
2025-12-31	0.700	0.710	0.650	0.700	0.700	170,490
2025-12-30	0.650	0.720	0.630	0.690	0.690	79,000
2025-12-29	0.620	0.650	0.610	0.650	0.650	95,500
2025-12-24	0.570	0.650	0.570	0.650	0.650	357,300
2025-12-23	0.570	0.570	0.530	0.550	0.550	25,000
2025-12-22	0.520	0.590	0.510	0.570	0.570	229,900
2025-12-19	0.530	0.530	0.510	0.510	0.510	104,885
2025-12-18	0.590	0.600	0.495	0.510	0.510	163,200
2025-12-17	0.580	0.600	0.580	0.590	0.590	47,267
2025-12-16	0.540	0.600	0.540	0.590	0.590	65,750
2025-12-15	0.530	0.550	0.510	0.550	0.550	115,600
2025-12-12	0.475	0.630	0.475	0.520	0.520	806,937
2025-12-11	0.410	0.415	0.410	0.410	0.410	7,500
2025-12-10	0.420	0.420	0.405	0.405	0.405	5,500
2025-12-09	0.410	0.410	0.410	0.410	0.410	2,500
2025-12-08	0.430	0.430	0.405	0.405	0.405	8,250
2025-12-05	0.420	0.425	0.410	0.415	0.415	8,500
2025-12-04	0.420	0.420	0.410	0.415	0.415	24,500
2025-12-03	0.430	0.430	0.405	0.415	0.415	25,017
2025-12-02	0.440	0.455	0.420	0.420	0.420	12,727
2025-12-01	0.420	0.420	0.395	0.420	0.420	99,545
2025-11-28	0.415	0.415	0.410	0.415	0.415	14,000
2025-11-27	0.420	0.420	0.420	0.420	0.420	2,000
2025-11-26	0.415	0.430	0.405	0.415	0.415	15,500
2025-11-25	0.430	0.430	0.395	0.410	0.410	242,750
2025-11-24	0.460	0.460	0.425	0.430	0.430	60,038
2025-11-21	0.455	0.460	0.455	0.460	0.460	45,325
2025-11-20	0.435	0.460	0.435	0.445	0.445	60,500
2025-11-19	0.460	0.460	0.420	0.420	0.420	102,904
2025-11-18	0.450	0.465	0.440	0.450	0.450	45,883
2025-11-17	0.455	0.465	0.440	0.440	0.440	11,000
2025-11-14	0.470	0.470	0.450	0.450	0.450	83,710
2025-11-13	0.485	0.510	0.475	0.475	0.475	35,196
2025-11-12	0.490	0.490	0.450	0.480	0.480	59,401
2025-11-11	0.500	0.520	0.470	0.490	0.490	101,500
2025-11-10	0.490	0.500	0.490	0.495	0.495	44,579
2025-11-07	0.510	0.520	0.490	0.490	0.490	119,004
2025-11-06	0.540	0.540	0.520	0.520	0.520	4,500
2025-11-05	0.540	0.540	0.510	0.510	0.510	7,000
2025-11-04	0.510	0.520	0.500	0.520	0.520	333,400

← NewerPage 4 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.