Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	0.58	0.59	0.56	0.58	-	-	15,808
Apr 15, 2025	0.60	0.60	0.57	0.58	-	-	74,500
Apr 14, 2025	0.55	0.58	0.55	0.58	-	11.54%	2,000
Apr 11, 2025	0.52	0.56	0.51	0.52	-	-	140,734
Apr 10, 2025	0.50	0.52	0.50	0.52	-	6.12%	11,000
Apr 9, 2025	0.48	0.52	0.43	0.49	-	2.08%	228,950
Apr 8, 2025	0.50	0.53	0.48	0.48	-	-2.04%	50,640
Apr 7, 2025	0.48	0.52	0.47	0.49	-	-2.00%	23,535
Apr 4, 2025	0.49	0.52	0.46	0.50	-	-1.96%	95,030
Apr 3, 2025	0.54	0.55	0.51	0.51	-	-12.07%	169,330
Apr 2, 2025	0.55	0.58	0.53	0.58	-	3.57%	325,035
Apr 1, 2025	0.69	0.70	0.50	0.56	-	-23.29%	472,380
Mar 31, 2025	0.78	0.78	0.73	0.73	-	-6.41%	16,750
Mar 28, 2025	0.78	0.78	0.74	0.78	-	4.00%	59,400
Mar 27, 2025	0.75	0.75	0.75	0.75	-	-	-
Mar 26, 2025	0.76	0.76	0.75	0.75	-	-	2,510