Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.61	0.65	0.61	0.62	0.62	3.33%	34,500
Aug 7, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	2,500
Aug 6, 2026	0.59	0.61	0.57	0.61	0.61	3.39%	110,000
Aug 5, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	81,000
Aug 4, 2026	0.58	0.58	0.56	0.58	0.58	-	41,000
Jul 31, 2026	0.57	0.62	0.57	0.58	0.58	1.75%	78,001
Jul 30, 2026	0.56	0.62	0.56	0.57	0.57	5.56%	139,000
Jul 29, 2026	0.56	0.56	0.54	0.54	0.54	-	6,000
Jul 28, 2026	0.54	0.56	0.54	0.54	0.54	3.85%	21,000
Jul 27, 2026	0.55	0.56	0.52	0.52	0.52	-5.45%	13,193
Jul 24, 2026	0.56	0.56	0.55	0.55	0.55	-	8,500
Jul 23, 2026	0.57	0.60	0.53	0.55	0.55	-1.79%	87,860
Jul 22, 2026	0.59	0.61	0.56	0.56	0.56	-5.08%	17,000
Jul 21, 2026	0.62	0.62	0.59	0.59	0.59	-1.67%	6,293
Jul 20, 2026	0.64	0.64	0.60	0.60	0.60	-3.23%	11,900
Jul 17, 2026	0.63	0.65	0.62	0.62	0.62	1.64%	9,006
Jul 16, 2026	0.67	0.67	0.61	0.61	0.61	-8.96%	43,400
Jul 15, 2026	0.65	0.67	0.63	0.67	0.67	3.08%	42,000
Jul 14, 2026	0.67	0.67	0.64	0.65	0.65	-	40,000
Jul 13, 2026	0.65	0.67	0.65	0.65	0.65	-2.99%	24,548
Jul 10, 2026	0.65	0.67	0.65	0.67	0.67	1.52%	3,000
Jul 9, 2026	0.65	0.67	0.65	0.66	0.66	3.13%	28,000
Jul 8, 2026	0.64	0.65	0.64	0.64	0.64	-1.54%	41,958
Jul 7, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	11,500
Jul 6, 2026	0.68	0.69	0.65	0.66	0.66	-	28,400
Jul 3, 2026	0.66	0.67	0.66	0.66	0.66	-	3,000
Jul 2, 2026	0.58	0.66	0.57	0.66	0.66	17.86%	67,107
Jun 30, 2026	0.55	0.58	0.53	0.56	0.56	9.80%	52,019
Jun 29, 2026	0.58	0.58	0.51	0.51	0.51	-10.53%	23,347
Jun 26, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	29,500
Jun 25, 2026	0.59	0.61	0.59	0.59	0.59	1.72%	4,000
Jun 24, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	11,636
Jun 23, 2026	0.60	0.61	0.58	0.60	0.60	-3.23%	24,640
Jun 22, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	1,000
Jun 19, 2026	0.60	0.60	0.60	0.60	0.60	-	500
Jun 18, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	4,925
Jun 17, 2026	0.62	0.62	0.60	0.61	0.61	1.67%	15,500
Jun 16, 2026	0.59	0.60	0.57	0.60	0.60	1.69%	22,950
Jun 15, 2026	0.60	0.63	0.58	0.59	0.59	-1.67%	40,050
Jun 12, 2026	0.64	0.64	0.60	0.60	0.60	-4.76%	25,500
Jun 11, 2026	0.62	0.65	0.61	0.63	0.63	1.61%	41,500
Jun 10, 2026	0.63	0.65	0.62	0.62	0.62	-4.62%	7,500
Jun 9, 2026	0.66	0.68	0.64	0.65	0.65	-1.52%	229,000
Jun 8, 2026	0.61	0.68	0.60	0.66	0.66	8.20%	170,570
Jun 5, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	55,950
Jun 4, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	9,500
Jun 3, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	8,502
Jun 2, 2026	0.59	0.61	0.58	0.60	0.60	-	29,500
Jun 1, 2026	0.57	0.61	0.51	0.60	0.60	7.14%	129,780
May 29, 2026	0.55	0.60	0.55	0.56	0.56	-1.75%	88,550