Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.530	0.530	0.510	0.510	0.510	49,000
2025-10-31	0.530	0.540	0.510	0.540	0.540	89,500
2025-10-30	0.550	0.550	0.530	0.540	0.540	7,000
2025-10-29	0.540	0.540	0.520	0.540	0.540	5,500
2025-10-28	0.530	0.530	0.510	0.520	0.520	41,750
2025-10-27	0.570	0.570	0.520	0.520	0.520	25,000
2025-10-24	0.530	0.570	0.520	0.570	0.570	97,179
2025-10-23	0.520	0.530	0.510	0.530	0.530	25,853
2025-10-22	0.530	0.540	0.510	0.520	0.520	20,508
2025-10-21	0.540	0.540	0.500	0.520	0.520	144,653
2025-10-20	0.590	0.590	0.530	0.550	0.550	211,215
2025-10-17	0.590	0.590	0.560	0.580	0.580	32,300
2025-10-16	0.600	0.600	0.580	0.580	0.580	5,500
2025-10-15	0.580	0.590	0.570	0.580	0.580	28,000
2025-10-14	0.580	0.580	0.580	0.580	0.580	40,663
2025-10-10	0.580	0.580	0.570	0.570	0.570	19,500
2025-10-09	0.570	0.570	0.570	0.570	0.570	10,058
2025-10-08	0.570	0.580	0.560	0.580	0.580	11,500
2025-10-07	0.600	0.600	0.580	0.580	0.580	79,175
2025-10-06	0.630	0.630	0.580	0.590	0.590	37,599
2025-10-03	0.650	0.650	0.620	0.620	0.620	117,204
2025-10-02	0.580	0.650	0.560	0.650	0.650	236,030
2025-10-01	0.590	0.640	0.560	0.560	0.560	222,000
2025-09-30	0.600	0.610	0.570	0.570	0.570	72,600
2025-09-29	0.580	0.610	0.560	0.600	0.600	222,582
2025-09-26	0.590	0.590	0.550	0.550	0.550	35,606
2025-09-25	0.640	0.640	0.600	0.600	0.600	10,500
2025-09-24	0.640	0.640	0.600	0.620	0.620	6,500
2025-09-23	0.640	0.640	0.600	0.620	0.620	13,000
2025-09-22	0.650	0.650	0.640	0.640	0.640	18,680
2025-09-19	0.600	0.630	0.590	0.630	0.630	7,082
2025-09-18	0.650	0.650	0.570	0.570	0.570	278,500
2025-09-17	0.600	0.650	0.590	0.650	0.650	31,600
2025-09-16	0.630	0.630	0.580	0.590	0.590	99,265
2025-09-15	0.670	0.670	0.620	0.620	0.620	29,960
2025-09-12	0.620	0.670	0.620	0.660	0.660	98,582
2025-09-11	0.660	0.660	0.610	0.620	0.620	29,356
2025-09-10	0.600	0.670	0.570	0.670	0.670	138,500
2025-09-09	0.590	0.650	0.590	0.590	0.590	188,000
2025-09-08	0.590	0.590	0.580	0.590	0.590	14,000
2025-09-05	0.600	0.600	0.580	0.590	0.590	21,000
2025-09-04	0.600	0.600	0.600	0.600	0.600	6,500
2025-09-03	0.610	0.610	0.590	0.590	0.590	11,500
2025-09-02	0.610	0.610	0.600	0.610	0.610	6,500
2025-08-29	0.590	0.620	0.590	0.620	0.620	47,217
2025-08-28	0.610	0.610	0.590	0.590	0.590	31,550
2025-08-27	0.630	0.630	0.590	0.590	0.590	17,000
2025-08-26	0.610	0.630	0.600	0.630	0.630	56,835
2025-08-25	0.610	0.610	0.600	0.600	0.600	11,000
2025-08-22	0.610	0.610	0.570	0.600	0.600	33,315
2025-08-21	0.600	0.610	0.590	0.610	0.610	188,800
2025-08-20	0.610	0.610	0.600	0.600	0.600	27,500
2025-08-19	0.620	0.620	0.590	0.610	0.610	19,390
2025-08-18	0.600	0.630	0.600	0.630	0.630	27,533
2025-08-15	0.620	0.630	0.590	0.600	0.600	126,900
2025-08-14	0.630	0.640	0.610	0.620	0.620	141,000
2025-08-13	0.640	0.660	0.580	0.650	0.650	598,723
2025-08-12	0.630	0.650	0.620	0.640	0.640	145,600
2025-08-11	0.560	0.650	0.560	0.610	0.610	260,689
2025-08-08	0.560	0.570	0.550	0.550	0.550	80,000

← NewerPage 5 of 21 · 1,240 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.