Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.850	0.890	0.840	0.880	0.880	48,500
2025-02-13	0.850	0.870	0.850	0.870	0.870	12,663
2025-02-12	0.840	0.850	0.840	0.850	0.850	7,000
2025-02-11	0.810	0.850	0.810	0.850	0.850	104,200
2025-02-10	0.820	0.820	0.800	0.820	0.820	97,500
2025-02-07	0.830	0.830	0.810	0.810	0.810	165,651
2025-02-06	0.880	0.880	0.820	0.820	0.820	89,854
2025-02-05	0.900	0.900	0.880	0.890	0.890	5,750
2025-02-04	0.900	0.900	0.870	0.890	0.890	42,000
2025-02-03	0.840	0.900	0.840	0.900	0.900	136,000
2025-01-31	0.870	0.870	0.850	0.850	0.850	16,500
2025-01-30	0.860	0.870	0.850	0.870	0.870	26,637
2025-01-29	0.900	0.900	0.850	0.850	0.850	30,585
2025-01-28	0.880	0.880	0.850	0.880	0.880	59,000
2025-01-27	0.890	0.890	0.850	0.890	0.890	56,001
2025-01-24	0.880	0.890	0.870	0.870	0.870	34,000
2025-01-23	0.870	0.880	0.855	0.870	0.870	83,156
2025-01-22	0.880	0.890	0.875	0.875	0.875	10,500
2025-01-21	0.880	0.890	0.860	0.890	0.890	7,000
2025-01-20	0.890	0.890	0.880	0.880	0.880	2,500
2025-01-17	0.880	0.890	0.860	0.890	0.890	37,389
2025-01-16	0.880	0.900	0.870	0.880	0.880	42,559
2025-01-15	0.890	0.890	0.870	0.870	0.870	9,000
2025-01-14	0.900	0.900	0.870	0.880	0.880	15,253
2025-01-13	0.890	0.900	0.880	0.900	0.900	5,000
2025-01-10	0.890	0.900	0.890	0.900	0.900	8,500
2025-01-09	0.890	0.900	0.890	0.900	0.900	1,500
2025-01-08	0.900	0.900	0.880	0.900	0.900	117,215
2025-01-07	0.930	0.930	0.900	0.910	0.910	28,450
2025-01-06	0.940	0.940	0.910	0.930	0.930	66,945
2025-01-03	0.940	0.940	0.920	0.940	0.940	66,139
2025-01-02	0.960	0.960	0.930	0.960	0.960	11,300
2024-12-31	0.910	0.950	0.880	0.930	0.930	13,525
2024-12-30	0.920	0.920	0.910	0.910	0.910	12,475
2024-12-27	1.000	1.000	0.890	0.900	0.900	20,563
2024-12-24	1.000	1.000	0.970	0.970	0.970	7,000
2024-12-23	1.000	1.000	0.970	0.970	0.970	8,500
2024-12-20	0.950	0.990	0.950	0.990	0.990	9,500
2024-12-19	0.940	0.950	0.940	0.950	0.950	11,000
2024-12-18	0.920	0.950	0.910	0.940	0.940	10,564
2024-12-17	0.910	0.920	0.900	0.920	0.920	9,500
2024-12-16	0.930	0.930	0.900	0.910	0.910	44,501
2024-12-13	0.920	0.940	0.910	0.930	0.930	20,500
2024-12-12	0.900	0.920	0.900	0.920	0.920	12,075
2024-12-11	0.950	0.950	0.900	0.900	0.900	19,904
2024-12-10	1.000	1.000	0.920	0.920	0.920	98,316
2024-12-09	1.000	1.000	0.980	0.980	0.980	4,500
2024-12-06	0.970	1.000	0.970	0.990	0.990	5,500
2024-12-05	0.980	1.000	0.960	0.960	0.960	12,500
2024-12-04	0.990	0.990	0.980	0.980	0.980	3,010
2024-12-03	0.950	1.000	0.940	0.980	0.980	15,100
2024-12-02	0.950	0.950	0.940	0.940	0.940	166,767
2024-11-29	0.930	0.940	0.900	0.900	0.900	13,760
2024-11-28	0.920	0.940	0.920	0.940	0.940	1,500
2024-11-27	0.920	0.930	0.910	0.930	0.930	4,500
2024-11-26	0.900	0.940	0.900	0.920	0.920	29,500
2024-11-25	0.980	0.980	0.900	0.900	0.900	37,510
2024-11-22	0.990	0.990	0.920	0.940	0.940	55,869
2024-11-21	0.980	0.980	0.980	0.980	0.980	3,081
2024-11-20	0.970	1.000	0.970	0.970	0.970	29,000

← NewerPage 8 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.