Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.59	0.59	0.54	0.54	0.54	-3.57%	12,500
Feb 6, 2026	0.56	0.56	0.54	0.56	0.56	3.70%	6,000
Feb 5, 2026	0.56	0.59	0.54	0.54	0.54	-6.90%	19,500
Feb 4, 2026	0.56	0.58	0.55	0.58	0.58	3.57%	42,000
Feb 3, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	3,000
Feb 2, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	2,000
Jan 30, 2026	0.53	0.57	0.51	0.56	0.56	9.80%	32,000
Jan 29, 2026	0.51	0.52	0.48	0.51	0.51	-	15,000
Jan 28, 2026	0.57	0.57	0.48	0.51	0.51	-10.53%	135,400
Jan 27, 2026	0.57	0.57	0.55	0.57	0.57	1.79%	8,000
Jan 26, 2026	0.56	0.58	0.56	0.56	0.56	-1.75%	52,250
Jan 23, 2026	0.54	0.57	0.54	0.57	0.57	7.55%	16,250
Jan 22, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	16,500
Jan 21, 2026	0.55	0.56	0.52	0.52	0.52	-3.70%	54,195
Jan 20, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	10,855
Jan 19, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	25,000
Jan 16, 2026	0.57	0.57	0.53	0.56	0.56	-1.75%	24,125
Jan 15, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	39,339
Jan 14, 2026	0.58	0.58	0.56	0.58	0.58	3.57%	22,019
Jan 13, 2026	0.60	0.62	0.56	0.56	0.56	-6.67%	23,220
Jan 12, 2026	0.60	0.63	0.59	0.60	0.60	-	244,590
Jan 9, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	8,000
Jan 8, 2026	0.61	0.62	0.60	0.62	0.62	3.33%	34,037
Jan 7, 2026	0.60	0.67	0.60	0.60	0.60	1.69%	234,570
Jan 6, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	52,000
Jan 5, 2026	0.69	0.69	0.59	0.60	0.60	-14.29%	95,047
Jan 2, 2026	0.72	0.72	0.66	0.70	0.70	-	41,000
Dec 31, 2025	0.70	0.71	0.65	0.70	0.70	1.45%	170,490
Dec 30, 2025	0.65	0.72	0.63	0.69	0.69	6.15%	79,000
Dec 29, 2025	0.62	0.65	0.61	0.65	0.65	-	94,500
Dec 24, 2025	0.57	0.65	0.57	0.65	0.65	18.18%	357,300
Dec 23, 2025	0.57	0.57	0.53	0.55	0.55	-3.51%	25,000
Dec 22, 2025	0.52	0.59	0.51	0.57	0.57	11.76%	229,900
Dec 19, 2025	0.53	0.53	0.51	0.51	0.51	-	104,885
Dec 18, 2025	0.59	0.60	0.50	0.51	0.51	-13.56%	163,200
Dec 17, 2025	0.58	0.60	0.58	0.59	0.59	-	47,267
Dec 16, 2025	0.54	0.60	0.54	0.59	0.59	7.27%	65,750
Dec 15, 2025	0.53	0.55	0.51	0.55	0.55	5.77%	115,600
Dec 12, 2025	0.48	0.63	0.48	0.52	0.52	26.83%	806,937
Dec 11, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	7,500
Dec 10, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	5,500
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	2,500
Dec 8, 2025	0.43	0.43	0.41	0.41	0.41	-2.41%	8,250
Dec 5, 2025	0.42	0.43	0.41	0.42	0.42	-	8,500
Dec 4, 2025	0.42	0.42	0.41	0.42	0.42	-	24,500
Dec 3, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	25,017
Dec 2, 2025	0.44	0.46	0.42	0.42	0.42	-	12,727
Dec 1, 2025	0.42	0.42	0.40	0.42	0.42	1.20%	99,545
Nov 28, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	14,000
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	2,000