Grown Rogue International Inc. (CSE:GRIN)
Canada
· Delayed Price · Currency is CAD 0.5200
+0.0200 (4.00%)
Jun 27, 2025, 3:59 PM EDT
Grown Rogue International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.56 | 0.56 | 0.50 | 0.52 | - | 4.00% | 93,000 |
| Jun 26, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | - | 54,000 |
| Jun 25, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | - | 8.70% | 227,249 |
| Jun 24, 2025 | 0.47 | 0.47 | 0.39 | 0.46 | - | - | 1,102,988 |
| Jun 23, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | - | -8.00% | 18,659 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | 1.01% | 66,000 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 1.02% | 26,500 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | - | 21,001 |
| Jun 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.08% | 6,000 |
| Jun 16, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | 5.49% | 40,500 |
| Jun 13, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -5.21% | 60,000 |
| Jun 12, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | - | - | 140,000 |
| Jun 11, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | - | 2.13% | 130,500 |
| Jun 10, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | - | -2.08% | 33,500 |
| Jun 9, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | - | 12,000 |
| Jun 6, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | - | 4.35% | 12,500 |
| Jun 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 9.52% | 1,500 |
| Jun 4, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | - | -2.33% | 52,000 |
| Jun 3, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | - | -10.42% | 42,512 |
| Jun 2, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | - | 7,500 |
| May 30, 2025 | 0.50 | 0.50 | 0.43 | 0.48 | - | -2.04% | 68,308 |
| May 29, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -1.01% | 4,500 |
| May 28, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | - | 3.13% | 38,400 |
| May 27, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | - | -11.11% | 101,900 |
| May 26, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | - | 1.89% | 2,010 |
| May 23, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | - | 6.00% | 5,000 |
| May 22, 2025 | 0.51 | 0.53 | 0.50 | 0.50 | - | -5.66% | 46,900 |
| May 21, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | - | -3.64% | 6,525 |
| May 20, 2025 | 0.54 | 0.58 | 0.51 | 0.55 | - | 1.85% | 21,200 |
| May 16, 2025 | 0.56 | 0.59 | 0.53 | 0.54 | - | -1.82% | 49,562 |
| May 15, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | - | 1.85% | 16,300 |
| May 14, 2025 | 0.60 | 0.61 | 0.50 | 0.54 | - | -10.00% | 214,457 |
| May 13, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | - | 5.26% | 11,000 |
| May 12, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | - | - | 8,552 |
| May 9, 2025 | 0.59 | 0.61 | 0.57 | 0.57 | - | -3.39% | 16,457 |
| May 8, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | - | 1.72% | 64,400 |
| May 7, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | - | -9.38% | 65,341 |
| May 6, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | - | -7.25% | 13,800 |
| May 5, 2025 | 0.66 | 0.69 | 0.65 | 0.69 | - | 4.55% | 23,500 |
| May 2, 2025 | 0.69 | 0.69 | 0.63 | 0.66 | - | -1.49% | 45,820 |
| May 1, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | - | -1.47% | 12,900 |
| Apr 30, 2025 | 0.65 | 0.72 | 0.63 | 0.68 | - | 4.62% | 187,000 |
| Apr 29, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | - | 8.33% | 7,000 |
| Apr 28, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | - | -4.76% | 4,500 |
| Apr 25, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | - | -1.56% | 8,234 |
| Apr 24, 2025 | 0.55 | 0.65 | 0.55 | 0.64 | - | 18.52% | 76,536 |
| Apr 23, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | -1.82% | 13,200 |
| Apr 22, 2025 | 0.51 | 0.55 | 0.49 | 0.55 | - | 13.40% | 104,175 |
| Apr 21, 2025 | 0.60 | 0.60 | 0.49 | 0.49 | - | -17.80% | 160,035 |
| Apr 17, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | 1.72% | 54,809 |