Grown Rogue International Inc. (CSE:GRIN)
Canada
· Delayed Price · Currency is CAD 0.6400
+0.1000 (18.52%)
Apr 24, 2025, 3:58 PM EDT
Grown Rogue International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | - | - | 6,150 |
| Mar 24, 2025 | 0.77 | 0.77 | 0.72 | 0.75 | - | 1.35% | 14,174 |
| Mar 21, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | - | -1.33% | 4,510 |
| Mar 20, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | - | - | 5,500 |
| Mar 19, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | 1.35% | 2,000 |
| Mar 18, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | - | -1.33% | 3,500 |
| Mar 17, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | - | 1.35% | 5,100 |
| Mar 14, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | 2.78% | 1,510 |
| Mar 13, 2025 | 0.77 | 0.77 | 0.72 | 0.72 | - | -6.49% | 18,925 |
| Mar 12, 2025 | 0.72 | 0.77 | 0.70 | 0.77 | - | 10.00% | 14,000 |
| Mar 11, 2025 | 0.73 | 0.74 | 0.68 | 0.70 | - | -4.11% | 68,275 |
| Mar 10, 2025 | 0.77 | 0.79 | 0.72 | 0.73 | - | -6.41% | 48,130 |
| Mar 7, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | - | -3.70% | 32,010 |
| Mar 6, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | - | - | 127,042 |
| Mar 5, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | - | 1.25% | 62,000 |
| Mar 4, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | - | -4.76% | 23,010 |
| Mar 3, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | - | -5.62% | 36,849 |
| Feb 28, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | - | 1.14% | 13,000 |
| Feb 27, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | 1.15% | 2,500 |
| Feb 26, 2025 | 0.90 | 0.90 | 0.83 | 0.87 | - | 1.16% | 54,495 |
| Feb 25, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | - | -2.27% | 8,559 |
| Feb 24, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | - | -1.12% | 4,000 |
| Feb 21, 2025 | 0.88 | 0.89 | 0.87 | 0.89 | - | 2.30% | 4,000 |
| Feb 20, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | - | -1.14% | 591,160 |
| Feb 19, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | - | 1.15% | 57,000 |
| Feb 18, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | - | -1.14% | 5,000 |
| Feb 14, 2025 | 0.85 | 0.89 | 0.84 | 0.88 | - | 1.15% | 48,500 |
| Feb 13, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | - | 2.35% | 12,663 |
| Feb 12, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | - | - | 7,000 |
| Feb 11, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | - | 3.66% | 104,200 |