Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.40	0.42	0.40	0.40	0.40	-	229,996
Jul 10, 2025	0.37	0.41	0.36	0.40	0.40	8.23%	385,483
Jul 9, 2025	0.36	0.37	0.36	0.37	0.37	4.11%	246,922
Jul 8, 2025	0.34	0.36	0.34	0.36	0.36	1.43%	278,775
Jul 7, 2025	0.37	0.37	0.33	0.35	0.35	-4.35%	407,539
Jul 3, 2025	0.37	0.37	0.36	0.37	0.37	-1.11%	30,938
Jul 2, 2025	0.37	0.37	0.36	0.37	0.37	-	220,181
Jul 1, 2025	0.41	0.41	0.37	0.37	0.37	-6.57%	355,565
Jun 30, 2025	0.37	0.40	0.36	0.40	0.40	5.60%	37,129
Jun 27, 2025	0.39	0.39	0.37	0.38	0.38	3.19%	134,459
Jun 26, 2025	0.36	0.37	0.35	0.36	0.36	2.48%	158,126
Jun 25, 2025	0.34	0.36	0.33	0.35	0.35	4.29%	333,500
Jun 24, 2025	0.31	0.34	0.30	0.34	0.34	0.47%	524,820
Jun 23, 2025	0.35	0.37	0.34	0.34	0.34	-5.08%	31,860
Jun 20, 2025	0.35	0.36	0.34	0.36	0.36	1.86%	119,863
Jun 18, 2025	0.35	0.36	0.35	0.35	0.35	-	25,631
Jun 17, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	15,415
Jun 16, 2025	0.34	0.36	0.34	0.36	0.36	6.19%	98,983
Jun 13, 2025	0.35	0.35	0.34	0.34	0.34	-3.14%	157,715
Jun 12, 2025	0.35	0.36	0.34	0.35	0.35	-	242,453
Jun 11, 2025	0.34	0.35	0.33	0.35	0.35	-	151,779
Jun 10, 2025	0.34	0.35	0.33	0.35	0.35	-1.02%	34,474
Jun 9, 2025	0.33	0.35	0.33	0.35	0.35	0.73%	40,780
Jun 6, 2025	0.33	0.35	0.33	0.35	0.35	4.79%	81,447
Jun 5, 2025	0.32	0.34	0.32	0.34	0.34	9.12%	59,733
Jun 4, 2025	0.30	0.33	0.30	0.31	0.31	-4.06%	87,610
Jun 3, 2025	0.33	0.35	0.32	0.32	0.32	-8.05%	68,966
Jun 2, 2025	0.35	0.36	0.35	0.35	0.35	-0.57%	29,550
May 30, 2025	0.36	0.36	0.31	0.35	0.35	-	279,760
May 29, 2025	0.35	0.35	0.35	0.35	0.35	-0.92%	1,809
May 28, 2025	0.37	0.37	0.35	0.35	0.35	3.59%	20,362
May 27, 2025	0.38	0.38	0.34	0.34	0.34	-8.57%	206,671
May 23, 2025	0.38	0.38	0.37	0.37	0.37	-0.28%	10,714
May 22, 2025	0.37	0.38	0.37	0.37	0.37	-4.10%	114,460
May 21, 2025	0.40	0.40	0.37	0.39	0.39	-4.88%	128,268
May 20, 2025	0.38	0.42	0.37	0.41	0.41	6.08%	299,969
May 19, 2025	0.40	0.40	0.38	0.39	0.39	-1.15%	129,366
May 16, 2025	0.40	0.42	0.38	0.39	0.39	-3.46%	94,600
May 15, 2025	0.42	0.42	0.39	0.41	0.41	3.85%	101,194
May 14, 2025	0.42	0.44	0.37	0.39	0.39	-10.24%	446,947
May 13, 2025	0.40	0.43	0.40	0.43	0.43	6.23%	43,345
May 12, 2025	0.40	0.41	0.40	0.41	0.41	-0.24%	27,138
May 9, 2025	0.43	0.43	0.41	0.41	0.41	-2.15%	7,260
May 8, 2025	0.45	0.45	0.42	0.42	0.42	-2.56%	37,780
May 7, 2025	0.49	0.49	0.43	0.43	0.43	-6.52%	99,031
May 6, 2025	0.50	0.50	0.46	0.46	0.46	-4.17%	44,297
May 5, 2025	0.48	0.48	0.47	0.48	0.48	-	62,872
May 2, 2025	0.49	0.50	0.47	0.48	0.48	-3.15%	98,292
May 1, 2025	0.51	0.53	0.49	0.50	0.50	1.14%	2,070,888
Apr 30, 2025	0.48	0.55	0.45	0.49	0.49	5.08%	312,067