Skip to main content
Grown Rogue International Inc. (CSE:GRIN)
Canada flag Canada · Delayed Price · Currency is CAD
0.890
+0.020 (2.30%)
Feb 21, 2025, 10:39 AM EST

Grown Rogue International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.880.890.870.89-2.30%4,000
Feb 20, 20250.880.890.870.87--1.14%591,160
Feb 19, 20250.880.890.870.88-1.15%57,000
Feb 18, 20250.890.890.870.87--1.14%5,000
Feb 14, 20250.850.890.840.88-1.15%48,500
Feb 13, 20250.850.870.850.87-2.35%12,663
Feb 12, 20250.840.850.840.85--7,000
Feb 11, 20250.810.850.810.85-3.66%104,200
Feb 10, 20250.820.820.800.82-1.23%97,500
Feb 7, 20250.830.830.810.81--1.22%165,651
Feb 6, 20250.880.880.820.82--7.87%89,854
Feb 5, 20250.900.900.880.89--5,750
Feb 4, 20250.900.900.870.89--1.11%42,000
Feb 3, 20250.840.900.840.90-5.88%136,000
Jan 31, 20250.870.870.850.85--2.30%16,500
Jan 30, 20250.860.870.850.87-2.35%26,637
Jan 29, 20250.900.900.850.85--3.41%30,585
Jan 28, 20250.880.880.850.88--1.12%59,000
Jan 27, 20250.890.890.850.89-2.30%56,001
Jan 24, 20250.880.890.870.87--34,000
Jan 23, 20250.870.880.860.87--0.57%83,156
Jan 22, 20250.880.890.880.88--1.69%10,500
Jan 21, 20250.880.890.860.89-1.14%7,000
Jan 20, 20250.890.890.880.88--1.12%2,500
Jan 17, 20250.880.890.860.89-1.14%37,389
Jan 16, 20250.880.900.870.88-1.15%42,559
Jan 15, 20250.890.890.870.87--1.14%9,000
Jan 14, 20250.900.900.870.88--2.22%15,253
Jan 13, 20250.890.900.880.90--5,000
Jan 10, 20250.890.900.890.90--8,500
Jan 9, 20250.890.900.890.90--1,500
Jan 8, 20250.900.900.880.90--1.10%117,215
Jan 7, 20250.930.930.900.91--2.15%28,450
Jan 6, 20250.940.940.910.93--1.06%66,945
Jan 3, 20250.940.940.920.94--2.08%66,139
Jan 2, 20250.960.960.930.96-3.23%11,300
Dec 31, 20240.910.950.880.93-2.20%13,525
Dec 30, 20240.920.920.910.91-1.11%12,475
Dec 27, 20241.001.000.890.90--7.22%20,563
Dec 24, 20241.001.000.970.97--7,000
Dec 23, 20241.001.000.970.97--2.02%8,500
Dec 20, 20240.950.990.950.99-4.21%9,500
Dec 19, 20240.940.950.940.95-1.06%11,000
Dec 18, 20240.920.950.910.94-2.17%10,564
Dec 17, 20240.910.920.900.92-1.10%9,500
Dec 16, 20240.930.930.900.91--2.15%44,501
Dec 13, 20240.920.940.910.93-1.09%20,500
Dec 12, 20240.900.920.900.92-2.22%12,075
Dec 11, 20240.950.950.900.90--2.17%19,904
Dec 10, 20241.001.000.920.92--6.12%98,316
Dec 9, 20241.001.000.980.98--1.01%4,500
Dec 6, 20240.971.000.970.99-3.13%5,500
Dec 5, 20240.981.000.960.96--2.04%12,500
Dec 4, 20240.990.990.980.98--3,010
Dec 3, 20240.951.000.940.98-4.26%15,100
Dec 2, 20240.950.950.940.94-4.44%166,767
Nov 29, 20240.930.940.900.90--4.26%13,760
Nov 28, 20240.920.940.920.94-1.08%1,500
Nov 27, 20240.920.930.910.93-1.09%4,500
Nov 26, 20240.900.940.900.92-2.22%29,500
Nov 25, 20240.980.980.900.90--4.26%37,510
Nov 22, 20240.990.990.920.94--4.08%55,869
Nov 21, 20240.980.980.980.98-1.03%3,081
Nov 20, 20240.971.000.970.97-1.04%29,000
Nov 19, 20240.980.990.960.96--4.00%16,133
Nov 18, 20241.001.000.981.00--59,150
Nov 15, 20240.981.020.981.00-1.01%118,221
Nov 14, 20240.961.000.960.99-5.32%52,700
Nov 13, 20240.910.960.890.94-5.62%31,700
Nov 12, 20240.880.910.860.89-2.30%72,994
Nov 11, 20240.870.880.850.87--1.14%55,128
Nov 8, 20240.860.890.860.88-4.76%29,200
Nov 7, 20240.810.860.800.84-3.70%56,400
Nov 6, 20240.880.890.790.81--11.96%188,618
Nov 5, 20240.930.940.890.92-1.10%25,281
Nov 4, 20240.910.910.900.91--28,910
Nov 1, 20240.920.940.900.91--1.09%26,500
Oct 31, 20240.940.940.920.92-1.10%5,980
Oct 30, 20240.920.930.890.91--1.09%39,321
Oct 29, 20241.001.000.920.92--8.00%9,200
Oct 28, 20240.961.000.931.00-1.01%14,141
Oct 25, 20240.930.990.920.99-10.00%28,600
Oct 24, 20240.940.940.900.90--1.10%18,000
Oct 23, 20240.910.920.880.91-1.11%6,501
Oct 22, 20240.900.910.880.90-2.27%25,950
Oct 21, 20240.900.900.880.88--8,014
Oct 18, 20240.950.950.880.88--7.37%40,723
Oct 17, 20240.910.960.900.95-4.40%24,502
Oct 16, 20240.980.980.910.91--6.19%11,882
Oct 15, 20240.970.970.970.97-1.04%16,500
Oct 11, 20240.960.970.940.96-1.05%37,600
Oct 10, 20240.950.950.870.95-2.15%52,536
Oct 9, 20240.950.950.930.93--2.11%5,000
Oct 8, 20240.950.950.950.95-4.40%1,399
Oct 7, 20240.970.970.910.91--4.21%10,104
Oct 4, 20240.960.960.950.95--1.04%14,000
Oct 3, 20240.970.970.950.96--14,760
Oct 2, 20240.960.960.930.96-3.23%6,000
Oct 1, 20240.950.950.930.93--2.11%3,500
Sep 30, 20240.900.950.880.95-6.74%62,303