Grown Rogue International Inc. (CSE:GRIN)
Canada · Delayed Price · Currency is CAD 0.6300
+0.0600 (10.53%)
Sep 19, 2025, 10:39 AM EDT
Grown Rogue International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -12.31% | 278,500 |
| Sep 17, 2025 | 0.60 | 0.65 | 0.59 | 0.65 | 0.65 | 10.17% | 31,600 |
| Sep 16, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -4.84% | 99,265 |
| Sep 15, 2025 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -6.06% | 29,960 |
| Sep 12, 2025 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 6.45% | 98,582 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -4.62% | 29,356 |
| Sep 10, 2025 | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | - | 138,500 |
| Sep 9, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 10.17% | 188,000 |
| Sep 8, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 14,000 |
| Sep 5, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 21,000 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 6,500 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 11,500 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,500 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 47,217 |
| Aug 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 31,550 |
| Aug 27, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -4.84% | 17,000 |
| Aug 26, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 56,835 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 11,000 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 33,315 |
| Aug 21, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 188,800 |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 27,500 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -3.17% | 19,390 |
| Aug 18, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 3.28% | 27,533 |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 126,900 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 141,000 |
| Aug 13, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | - | 598,723 |
| Aug 12, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 4.92% | 145,600 |
| Aug 11, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.61 | 8.93% | 260,689 |
| Aug 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 80,000 |
| Aug 7, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 7,000 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -5.26% | 4,500 |
| Aug 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.56% | 12,366 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | - | 7,400 |
| Jul 31, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 38,800 |
| Jul 30, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 10,000 |
| Jul 29, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -5.36% | 38,500 |
| Jul 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 33,500 |
| Jul 25, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 44,500 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 8,000 |
| Jul 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 15,600 |
| Jul 22, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 65,800 |
| Jul 21, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 13,550 |
| Jul 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 104,000 |
| Jul 17, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 76,537 |
| Jul 16, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 8,000 |
| Jul 15, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -5.00% | 45,290 |
| Jul 14, 2025 | 0.53 | 0.63 | 0.53 | 0.60 | 0.60 | 9.09% | 652,646 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.49 | 0.55 | 0.55 | - | 32,500 |
| Jul 10, 2025 | 0.51 | 0.56 | 0.50 | 0.55 | 0.55 | 7.84% | 20,500 |
| Jul 9, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 8.51% | 27,246 |