Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.590	0.610	0.570	0.600	0.600	11,000
2025-05-12	0.600	0.600	0.570	0.570	0.570	8,552
2025-05-09	0.590	0.610	0.570	0.570	0.570	16,457
2025-05-08	0.630	0.630	0.580	0.590	0.590	64,400
2025-05-07	0.640	0.640	0.580	0.580	0.580	65,341
2025-05-06	0.690	0.690	0.630	0.640	0.640	13,800
2025-05-05	0.660	0.690	0.650	0.690	0.690	23,500
2025-05-02	0.690	0.690	0.630	0.660	0.660	45,820
2025-05-01	0.700	0.720	0.670	0.670	0.670	12,900
2025-04-30	0.650	0.720	0.630	0.680	0.680	187,000
2025-04-29	0.640	0.650	0.640	0.650	0.650	7,000
2025-04-28	0.630	0.640	0.600	0.600	0.600	4,500
2025-04-25	0.650	0.670	0.630	0.630	0.630	8,234
2025-04-24	0.550	0.650	0.550	0.640	0.640	76,536
2025-04-23	0.540	0.550	0.530	0.540	0.540	13,200
2025-04-22	0.510	0.550	0.490	0.550	0.550	104,175
2025-04-21	0.600	0.600	0.485	0.485	0.485	160,035
2025-04-17	0.570	0.590	0.570	0.590	0.590	54,809
2025-04-16	0.580	0.590	0.560	0.580	0.580	15,808
2025-04-15	0.600	0.600	0.570	0.580	0.580	74,500
2025-04-14	0.550	0.580	0.550	0.580	0.580	2,000
2025-04-11	0.520	0.560	0.510	0.520	0.520	140,734
2025-04-10	0.500	0.520	0.500	0.520	0.520	11,000
2025-04-09	0.480	0.520	0.430	0.490	0.490	228,950
2025-04-08	0.500	0.530	0.480	0.480	0.480	50,640
2025-04-07	0.480	0.520	0.470	0.490	0.490	23,535
2025-04-04	0.490	0.520	0.455	0.500	0.500	95,030
2025-04-03	0.540	0.550	0.510	0.510	0.510	169,330
2025-04-02	0.550	0.580	0.530	0.580	0.580	325,035
2025-04-01	0.690	0.700	0.495	0.560	0.560	472,380
2025-03-31	0.780	0.780	0.730	0.730	0.730	16,750
2025-03-28	0.780	0.780	0.740	0.780	0.780	59,400
2025-03-27	0.750	0.750	0.750	0.750	0.750	0
2025-03-26	0.760	0.760	0.750	0.750	0.750	2,510
2025-03-25	0.750	0.750	0.740	0.750	0.750	6,150
2025-03-24	0.770	0.770	0.720	0.750	0.750	14,174
2025-03-21	0.740	0.740	0.730	0.740	0.740	4,510
2025-03-20	0.780	0.780	0.750	0.750	0.750	5,500
2025-03-19	0.760	0.760	0.750	0.750	0.750	2,000
2025-03-18	0.780	0.780	0.740	0.740	0.740	3,500
2025-03-17	0.770	0.770	0.750	0.750	0.750	5,100
2025-03-14	0.730	0.740	0.730	0.740	0.740	1,510
2025-03-13	0.770	0.770	0.720	0.720	0.720	18,925
2025-03-12	0.720	0.770	0.700	0.770	0.770	14,000
2025-03-11	0.730	0.740	0.680	0.700	0.700	68,275
2025-03-10	0.770	0.790	0.720	0.730	0.730	48,130
2025-03-07	0.810	0.810	0.770	0.780	0.780	32,010
2025-03-06	0.790	0.820	0.790	0.810	0.810	127,042
2025-03-05	0.800	0.830	0.780	0.810	0.810	62,000
2025-03-04	0.840	0.840	0.800	0.800	0.800	23,010
2025-03-03	0.880	0.880	0.830	0.840	0.840	36,849
2025-02-28	0.890	0.890	0.870	0.890	0.890	13,000
2025-02-27	0.900	0.900	0.880	0.880	0.880	2,500
2025-02-26	0.900	0.900	0.830	0.870	0.870	54,495
2025-02-25	0.900	0.900	0.860	0.860	0.860	8,559
2025-02-24	0.900	0.900	0.870	0.880	0.880	4,000
2025-02-21	0.880	0.890	0.870	0.890	0.890	4,000
2025-02-20	0.880	0.890	0.870	0.870	0.870	591,160
2025-02-19	0.880	0.890	0.870	0.880	0.880	57,000
2025-02-18	0.890	0.890	0.870	0.870	0.870	5,000

← NewerPage 7 of 21 · 1,242 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.