Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	8,000
Oct 29, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	14,500
Oct 28, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	61,000
Oct 27, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	22,500
Oct 26, 2026	0.49	0.49	0.48	0.48	0.48	-	3,000
Oct 23, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	10,000
Oct 22, 2026	0.52	0.52	0.47	0.49	0.49	-5.77%	59,299
Oct 21, 2026	0.52	0.55	0.52	0.52	0.52	4.00%	21,600
Oct 20, 2026	0.54	0.54	0.50	0.50	0.50	-1.96%	19,150
Oct 19, 2026	0.54	0.55	0.51	0.51	0.51	-3.77%	16,000
Oct 16, 2026	0.55	0.56	0.52	0.53	0.53	-3.64%	15,406
Oct 15, 2026	0.56	0.57	0.54	0.55	0.55	-3.51%	29,500
Oct 14, 2026	0.58	0.58	0.54	0.57	0.57	1.79%	23,092
Oct 13, 2026	0.57	0.59	0.56	0.56	0.56	-1.75%	14,000
Oct 9, 2026	0.57	0.59	0.55	0.57	0.57	5.56%	7,000
Oct 8, 2026	0.57	0.58	0.54	0.54	0.54	-5.26%	12,000
Oct 7, 2026	0.56	0.58	0.55	0.57	0.57	1.79%	8,500
Oct 6, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	11,500
Oct 5, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	12,521
Oct 2, 2026	0.60	0.61	0.55	0.55	0.55	-6.78%	33,850
Oct 1, 2026	0.60	0.61	0.59	0.59	0.59	-	13,500
Sep 30, 2026	0.63	0.64	0.59	0.59	0.59	-6.35%	26,500
Sep 29, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	7,500
Sep 28, 2026	0.60	0.66	0.60	0.65	0.65	6.56%	64,600
Sep 25, 2026	0.57	0.64	0.55	0.61	0.61	8.93%	206,743
Sep 24, 2026	0.61	0.61	0.56	0.56	0.56	-6.67%	69,601
Sep 23, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	5,000
Sep 22, 2026	0.60	0.61	0.59	0.61	0.61	3.39%	9,550
Sep 21, 2026	0.60	0.61	0.59	0.59	0.59	-	8,000
Sep 18, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	9,000
Sep 17, 2026	0.60	0.61	0.60	0.60	0.60	-	6,000
Sep 16, 2026	0.60	0.60	0.60	0.60	0.60	-	5,500
Sep 15, 2026	0.60	0.60	0.60	0.60	0.60	-	3,000
Sep 14, 2026	0.61	0.61	0.60	0.60	0.60	-	24,100
Sep 11, 2026	0.61	0.61	0.60	0.60	0.60	3.45%	4,020
Sep 10, 2026	0.62	0.63	0.58	0.58	0.58	-6.45%	50,000
Sep 9, 2026	0.63	0.63	0.61	0.62	0.62	-	20,000
Sep 8, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	12,500
Sep 4, 2026	0.62	0.63	0.61	0.63	0.63	3.28%	7,500
Sep 3, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	5,000
Sep 2, 2026	0.63	0.63	0.59	0.62	0.62	-	28,500
Sep 1, 2026	0.63	0.63	0.62	0.62	0.62	-	7,000
Aug 31, 2026	0.65	0.65	0.62	0.62	0.62	-1.59%	10,500
Aug 28, 2026	0.64	0.64	0.62	0.63	0.63	-	18,562
Aug 27, 2026	0.64	0.65	0.61	0.63	0.63	-1.56%	30,516
Aug 26, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	13,500
Aug 25, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	11,000
Aug 24, 2026	0.65	0.67	0.65	0.66	0.66	-	5,000
Aug 21, 2026	0.65	0.69	0.62	0.66	0.66	10.00%	210,012
Aug 20, 2026	0.63	0.64	0.60	0.60	0.60	-6.25%	16,150