Grown Rogue International Inc. (CSE:GRIN)
Canada · Delayed Price · Currency is CAD 0.5700
+0.0300 (5.56%)
Oct 9, 2026, 3:51 PM EST
Grown Rogue International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 12,500 |
| Aug 18, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | - | 38,500 |
| Aug 17, 2026 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 9,000 |
| Aug 14, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 3,500 |
| Aug 13, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 15,800 |
| Aug 12, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 11,000 |
| Aug 11, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | 1.61% | 9,500 |
| 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 |