Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.44	0.44	0.42	0.43	0.43	-3.98%	110,146
Aug 27, 2025	0.45	0.45	0.45	0.45	0.45	-0.67%	18,052
Aug 26, 2025	0.44	0.45	0.44	0.45	0.45	2.99%	87,038
Aug 25, 2025	0.44	0.44	0.43	0.44	0.44	-	18,490
Aug 22, 2025	0.44	0.44	0.41	0.44	0.44	-1.14%	98,492
Aug 21, 2025	0.44	0.44	0.43	0.44	0.44	-	126,915
Aug 20, 2025	0.44	0.44	0.42	0.44	0.44	1.15%	60,640
Aug 19, 2025	0.46	0.46	0.43	0.44	0.44	-4.19%	7,297
Aug 18, 2025	0.44	0.46	0.43	0.45	0.45	1.75%	61,512
Aug 15, 2025	0.46	0.46	0.43	0.45	0.45	-3.00%	182,128
Aug 14, 2025	0.44	0.47	0.44	0.46	0.46	-4.96%	374,582
Aug 13, 2025	0.46	0.49	0.42	0.48	0.48	3.71%	845,153
Aug 12, 2025	0.45	0.47	0.45	0.47	0.47	2.57%	328,890
Aug 11, 2025	0.41	0.48	0.41	0.46	0.46	13.96%	343,023
Aug 8, 2025	0.40	0.41	0.38	0.40	0.40	0.34%	94,664
Aug 7, 2025	0.38	0.41	0.38	0.40	0.40	2.03%	34,859
Aug 6, 2025	0.40	0.40	0.39	0.39	0.39	-0.51%	30,597
Aug 5, 2025	0.39	0.39	0.38	0.39	0.39	1.29%	332,279
Aug 4, 2025	0.39	0.39	0.38	0.39	0.39	0.03%	19,678
Aug 1, 2025	0.39	0.39	0.38	0.39	0.39	0.75%	1,109,963
Jul 31, 2025	0.38	0.39	0.38	0.38	0.38	0.30%	32,464
Jul 30, 2025	0.38	0.39	0.38	0.38	0.38	0.75%	58,085
Jul 29, 2025	0.40	0.40	0.38	0.38	0.38	-5.85%	80,796
Jul 28, 2025	0.41	0.41	0.40	0.40	0.40	0.87%	41,900
Jul 25, 2025	0.40	0.41	0.40	0.40	0.40	-	112,836
Jul 24, 2025	0.41	0.41	0.40	0.40	0.40	-2.41%	13,287
Jul 23, 2025	0.43	0.43	0.41	0.41	0.41	-1.18%	62,826
Jul 22, 2025	0.40	0.41	0.40	0.41	0.41	1.93%	74,864
Jul 21, 2025	0.41	0.41	0.40	0.41	0.41	0.45%	78,463
Jul 18, 2025	0.41	0.41	0.40	0.41	0.41	1.27%	153,720
Jul 17, 2025	0.42	0.43	0.40	0.40	0.40	-5.86%	166,268
Jul 16, 2025	0.43	0.43	0.41	0.43	0.43	-0.07%	60,080
Jul 15, 2025	0.43	0.43	0.38	0.43	0.43	-1.07%	181,214
Jul 14, 2025	0.39	0.47	0.39	0.43	0.43	7.48%	1,624,294
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