Grown Rogue International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.980	0.990	0.960	0.960	0.960	16,133
2024-11-18	1.000	1.000	0.980	1.000	1.000	59,150
2024-11-15	0.980	1.020	0.980	1.000	1.000	118,221
2024-11-14	0.960	1.000	0.960	0.990	0.990	52,700
2024-11-13	0.910	0.960	0.890	0.940	0.940	31,700
2024-11-12	0.880	0.910	0.860	0.890	0.890	72,994
2024-11-11	0.870	0.880	0.850	0.870	0.870	55,128
2024-11-08	0.860	0.890	0.860	0.880	0.880	29,200
2024-11-07	0.810	0.860	0.800	0.840	0.840	56,400
2024-11-06	0.880	0.890	0.790	0.810	0.810	188,618
2024-11-05	0.930	0.940	0.890	0.920	0.920	25,281
2024-11-04	0.910	0.910	0.900	0.910	0.910	28,910
2024-11-01	0.920	0.940	0.900	0.910	0.910	26,500
2024-10-31	0.940	0.940	0.920	0.920	0.920	5,980
2024-10-30	0.920	0.930	0.890	0.910	0.910	39,321
2024-10-29	1.000	1.000	0.920	0.920	0.920	9,200
2024-10-28	0.960	1.000	0.930	1.000	1.000	14,141
2024-10-25	0.930	0.990	0.920	0.990	0.990	28,600
2024-10-24	0.940	0.940	0.900	0.900	0.900	18,000
2024-10-23	0.910	0.920	0.880	0.910	0.910	6,501
2024-10-22	0.900	0.910	0.880	0.900	0.900	25,950
2024-10-21	0.900	0.900	0.880	0.880	0.880	8,014
2024-10-18	0.950	0.950	0.880	0.880	0.880	40,723
2024-10-17	0.910	0.960	0.900	0.950	0.950	24,502
2024-10-16	0.980	0.980	0.910	0.910	0.910	11,882
2024-10-15	0.970	0.970	0.970	0.970	0.970	16,500
2024-10-11	0.960	0.970	0.940	0.960	0.960	37,600
2024-10-10	0.950	0.950	0.870	0.950	0.950	52,536
2024-10-09	0.950	0.950	0.930	0.930	0.930	5,000
2024-10-08	0.950	0.950	0.950	0.950	0.950	1,399
2024-10-07	0.970	0.970	0.910	0.910	0.910	10,104
2024-10-04	0.960	0.960	0.950	0.950	0.950	14,000
2024-10-03	0.970	0.970	0.950	0.960	0.960	14,760
2024-10-02	0.960	0.960	0.930	0.960	0.960	6,000
2024-10-01	0.950	0.950	0.930	0.930	0.930	3,500
2024-09-30	0.900	0.950	0.880	0.950	0.950	62,303
2024-09-27	0.950	0.960	0.790	0.890	0.890	184,582
2024-09-26	0.930	0.990	0.930	0.960	0.960	19,502
2024-09-25	0.980	0.980	0.910	0.910	0.910	19,650
2024-09-24	0.960	0.980	0.950	0.970	0.970	28,160
2024-09-23	0.900	1.040	0.900	0.960	0.960	846,524
2024-09-20	0.880	0.900	0.880	0.900	0.900	126,000
2024-09-19	0.870	0.900	0.860	0.900	0.900	337,500
2024-09-18	0.890	0.890	0.880	0.880	0.880	293,000
2024-09-17	0.890	0.890	0.870	0.890	0.890	246,150
2024-09-16	0.880	0.890	0.880	0.890	0.890	30,500
2024-09-13	0.870	0.880	0.870	0.880	0.880	42,010
2024-09-12	0.870	0.870	0.860	0.870	0.870	36,500
2024-09-11	0.870	0.870	0.870	0.870	0.870	27,100
2024-09-10	0.840	0.870	0.840	0.870	0.870	115,700
2024-09-09	0.840	0.840	0.820	0.840	0.840	14,000
2024-09-06	0.840	0.840	0.820	0.830	0.830	28,010
2024-09-05	0.840	0.840	0.820	0.840	0.840	11,000
2024-09-04	0.830	0.840	0.820	0.840	0.840	12,275
2024-09-03	0.830	0.840	0.820	0.840	0.840	68,050
2024-08-30	0.840	0.840	0.820	0.830	0.830	70,514
2024-08-29	0.800	0.840	0.780	0.840	0.840	145,510
2024-08-28	0.810	0.830	0.780	0.820	0.820	31,395
2024-08-27	0.850	0.850	0.800	0.800	0.800	38,552
2024-08-26	0.840	0.870	0.840	0.870	0.870	40,171

← NewerPage 9 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.