Skip to main content
Grown Rogue International Inc. (CSE: GRIN)
Canada flag Canada · Delayed Price · Currency is CAD
0.990
+0.040 (4.21%)
Dec 20, 2024, 4:00 PM EST

Grown Rogue International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.950.960.790.89--7.29%184,582
Sep 26, 20240.930.990.930.96-5.49%19,502
Sep 25, 20240.980.980.910.91--6.19%19,650
Sep 24, 20240.960.980.950.97-1.04%28,160
Sep 23, 20240.901.040.900.96-6.67%846,524
Sep 20, 20240.880.900.880.90--126,000
Sep 19, 20240.870.900.860.90-2.27%337,500
Sep 18, 20240.890.890.880.88--1.12%293,000
Sep 17, 20240.890.890.870.89--246,150
Sep 16, 20240.880.890.880.89-1.14%30,500
Sep 13, 20240.870.880.870.88-1.15%42,010
Sep 12, 20240.870.870.860.87--36,500
Sep 11, 20240.870.870.870.87--27,100
Sep 10, 20240.840.870.840.87-3.57%115,700
Sep 9, 20240.840.840.820.84-1.20%14,000
Sep 6, 20240.840.840.820.83--1.19%28,010
Sep 5, 20240.840.840.820.84--11,000
Sep 4, 20240.830.840.820.84--12,275
Sep 3, 20240.830.840.820.84-1.20%68,050
Aug 30, 20240.840.840.820.83--1.19%70,514
Aug 29, 20240.800.840.780.84-2.44%145,510
Aug 28, 20240.810.830.780.82-2.50%31,395
Aug 27, 20240.850.850.800.80--8.05%38,552
Aug 26, 20240.840.870.840.87-4.82%40,171
Aug 23, 20240.820.850.780.83-2.47%46,000
Aug 22, 20240.820.820.770.81-1.25%31,519
Aug 21, 20240.840.840.790.80--2.44%109,318
Aug 20, 20240.850.860.820.82--1.20%61,250
Aug 19, 20240.860.860.830.83-2.47%23,615
Aug 16, 20240.860.860.810.81--6.90%18,000
Aug 15, 20240.890.890.860.87--3.33%17,800
Aug 14, 20240.820.900.820.90-8.43%213,000
Aug 13, 20240.850.850.810.83-1.22%9,500
Aug 12, 20240.860.870.820.82--5.75%42,725
Aug 9, 20240.870.870.860.87--1.14%21,747
Aug 8, 20240.830.880.810.88-10.00%155,500
Aug 7, 20240.830.870.800.80--3.61%192,100
Aug 6, 20240.820.850.800.83-1.22%347,420
Aug 2, 20240.800.820.780.82-1.23%216,074
Aug 1, 20240.820.820.800.81--1.22%38,000
Jul 31, 20240.870.900.810.82--5.75%36,040