Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.540	0.560	0.540	0.550	0.550	7,000
2025-08-06	0.540	0.540	0.530	0.540	0.540	4,500
2025-08-05	0.540	0.540	0.540	0.540	0.540	12,366
2025-08-01	0.550	0.550	0.530	0.540	0.540	7,400
2025-07-31	0.530	0.570	0.530	0.570	0.570	38,800
2025-07-30	0.520	0.530	0.520	0.530	0.530	10,000
2025-07-29	0.570	0.570	0.530	0.530	0.530	38,500
2025-07-28	0.550	0.570	0.550	0.570	0.570	33,500
2025-07-25	0.550	0.560	0.540	0.550	0.550	44,500
2025-07-24	0.550	0.550	0.550	0.550	0.550	8,000
2025-07-23	0.560	0.560	0.550	0.550	0.550	15,600
2025-07-22	0.560	0.570	0.540	0.560	0.560	65,800
2025-07-21	0.570	0.570	0.540	0.550	0.550	13,550
2025-07-18	0.560	0.570	0.540	0.570	0.570	104,000
2025-07-17	0.590	0.590	0.560	0.560	0.560	76,537
2025-07-16	0.590	0.590	0.570	0.590	0.590	8,000
2025-07-15	0.590	0.590	0.530	0.580	0.580	45,290
2025-07-14	0.550	0.650	0.530	0.580	0.580	652,646
2025-07-11	0.550	0.550	0.490	0.550	0.550	32,500
2025-07-10	0.510	0.560	0.500	0.550	0.550	20,500
2025-07-09	0.510	0.510	0.500	0.510	0.510	27,246
2025-07-08	0.470	0.485	0.470	0.470	0.470	39,500
2025-07-07	0.500	0.500	0.450	0.470	0.470	63,500
2025-07-04	0.550	0.580	0.500	0.500	0.500	13,000
2025-07-03	0.510	0.510	0.510	0.510	0.510	1,980
2025-07-02	0.580	0.580	0.490	0.500	0.500	23,683
2025-06-30	0.520	0.540	0.495	0.540	0.540	83,539
2025-06-27	0.560	0.560	0.500	0.520	0.520	93,000
2025-06-26	0.500	0.500	0.480	0.500	0.500	54,000
2025-06-25	0.480	0.500	0.455	0.500	0.500	227,249
2025-06-24	0.465	0.465	0.385	0.460	0.460	1,102,988
2025-06-23	0.510	0.510	0.460	0.460	0.460	18,659
2025-06-20	0.500	0.500	0.480	0.500	0.500	66,000
2025-06-19	0.495	0.495	0.490	0.495	0.495	26,500
2025-06-18	0.490	0.490	0.480	0.490	0.490	21,001
2025-06-17	0.485	0.490	0.485	0.490	0.490	6,000
2025-06-16	0.465	0.490	0.465	0.480	0.480	40,500
2025-06-13	0.490	0.490	0.455	0.455	0.455	60,000
2025-06-12	0.480	0.485	0.460	0.480	0.480	140,000
2025-06-11	0.470	0.485	0.460	0.480	0.480	130,500
2025-06-10	0.480	0.480	0.450	0.470	0.470	33,500
2025-06-09	0.445	0.480	0.445	0.480	0.480	12,000
2025-06-06	0.470	0.480	0.450	0.480	0.480	12,500
2025-06-05	0.445	0.460	0.445	0.460	0.460	1,500
2025-06-04	0.430	0.445	0.420	0.420	0.420	52,000
2025-06-03	0.480	0.480	0.430	0.430	0.430	42,512
2025-06-02	0.490	0.490	0.470	0.480	0.480	7,500
2025-05-30	0.500	0.500	0.430	0.480	0.480	68,308
2025-05-29	0.510	0.510	0.490	0.490	0.490	4,500
2025-05-28	0.510	0.510	0.490	0.495	0.495	38,400
2025-05-27	0.520	0.520	0.480	0.480	0.480	101,900
2025-05-26	0.530	0.540	0.530	0.540	0.540	2,010
2025-05-23	0.520	0.530	0.500	0.530	0.530	5,000
2025-05-22	0.510	0.530	0.500	0.500	0.500	46,900
2025-05-21	0.570	0.570	0.530	0.530	0.530	6,525
2025-05-20	0.540	0.580	0.510	0.550	0.550	21,200
2025-05-16	0.560	0.590	0.530	0.540	0.540	49,562
2025-05-15	0.560	0.570	0.550	0.550	0.550	16,300
2025-05-14	0.600	0.610	0.500	0.540	0.540	214,457
2025-05-13	0.590	0.610	0.570	0.600	0.600	11,000

← NewerPage 6 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.