Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.50	0.50	0.49	0.49	-	-3.92%	9,000
May 8, 2026	0.53	0.53	0.49	0.51	0.51	4.08%	24,961
May 7, 2026	0.50	0.54	0.49	0.49	0.49	-2.00%	12,800
May 6, 2026	0.48	0.51	0.48	0.50	0.50	-	13,214
May 5, 2026	0.46	0.50	0.46	0.50	0.50	8.70%	14,177
May 4, 2026	0.49	0.50	0.46	0.46	0.46	-2.13%	12,000
May 1, 2026	0.48	0.50	0.47	0.47	0.47	-	29,500
Apr 30, 2026	0.47	0.49	0.46	0.47	0.47	2.17%	62,727
Apr 29, 2026	0.50	0.50	0.46	0.46	0.46	-6.12%	52,526
Apr 28, 2026	0.52	0.52	0.48	0.49	0.49	-1.01%	16,846
Apr 27, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	19,000
Apr 24, 2026	0.56	0.56	0.48	0.52	0.52	-1.89%	21,500
Apr 23, 2026	0.55	0.59	0.53	0.53	0.53	-11.67%	27,085
Apr 22, 2026	0.49	0.63	0.47	0.60	0.60	27.66%	325,467
Apr 21, 2026	0.53	0.54	0.45	0.47	0.47	-7.84%	109,400
Apr 20, 2026	0.48	0.52	0.47	0.51	0.51	10.87%	40,194
Apr 17, 2026	0.46	0.47	0.46	0.46	0.46	-	7,000
Apr 16, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	106,000
Apr 15, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	120,600
Apr 14, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	13,500
Apr 13, 2026	0.40	0.43	0.39	0.43	0.43	10.26%	46,700
Apr 10, 2026	0.40	0.43	0.39	0.39	0.39	-1.27%	224,500
Apr 9, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	71,500
Apr 8, 2026	0.41	0.42	0.39	0.40	0.40	1.27%	22,300
Apr 7, 2026	0.43	0.43	0.40	0.40	0.40	-5.95%	11,440
Apr 6, 2026	0.43	0.43	0.42	0.42	0.42	2.44%	9,500
Apr 2, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	21,500
Apr 1, 2026	0.43	0.43	0.39	0.40	0.40	-4.76%	35,500
Mar 31, 2026	0.40	0.44	0.39	0.42	0.42	7.69%	52,525
Mar 30, 2026	0.40	0.42	0.39	0.39	0.39	1.30%	32,990
Mar 27, 2026	0.39	0.41	0.38	0.39	0.39	1.32%	159,300
Mar 26, 2026	0.41	0.44	0.38	0.38	0.38	-11.63%	179,910
Mar 25, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	63,980
Mar 24, 2026	0.42	0.45	0.40	0.42	0.42	1.20%	69,682
Mar 23, 2026	0.40	0.45	0.40	0.42	0.42	-	54,500
Mar 20, 2026	0.44	0.45	0.41	0.42	0.42	-6.74%	55,120
Mar 19, 2026	0.44	0.45	0.41	0.45	0.45	2.30%	50,000
Mar 18, 2026	0.43	0.45	0.40	0.44	0.44	-	65,980
Mar 17, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	67,000
Mar 16, 2026	0.40	0.45	0.39	0.44	0.44	10.00%	67,572
Mar 13, 2026	0.43	0.45	0.40	0.40	0.40	-6.98%	27,063
Mar 12, 2026	0.45	0.45	0.41	0.43	0.43	1.18%	74,500
Mar 11, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	16,510
Mar 10, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	20,900
Mar 9, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	9,460
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-	69,500
Mar 5, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	28,385
Mar 4, 2026	0.45	0.46	0.45	0.46	0.46	4.60%	17,000
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	5,020
Mar 2, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	19,000