Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.38	0.38	0.35	0.36	-	-4.82%	76,141
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
Apr 29, 2025	0.46	0.48	0.46	0.47	0.47	2.82%	41,166
Apr 28, 2025	0.46	0.47	0.44	0.45	0.45	-3.51%	52,415
Apr 25, 2025	0.48	0.50	0.47	0.47	0.47	0.64%	89,534
Apr 24, 2025	0.39	0.47	0.39	0.47	0.47	18.98%	368,385
Apr 23, 2025	0.39	0.40	0.38	0.39	0.39	9.03%	22,165
Apr 22, 2025	0.37	0.38	0.35	0.36	0.36	-1.37%	42,454
Apr 21, 2025	0.43	0.43	0.36	0.37	0.37	-11.41%	91,008
Apr 17, 2025	0.41	0.43	0.41	0.41	0.41	0.27%	126,304
Apr 16, 2025	0.41	0.42	0.41	0.41	0.41	-0.39%	80,949
Apr 15, 2025	0.42	0.43	0.41	0.41	0.41	-1.79%	146,494
Apr 14, 2025	0.40	0.42	0.39	0.42	0.42	7.69%	122,501
Apr 11, 2025	0.36	0.41	0.36	0.39	0.39	9.12%	479,714
Apr 10, 2025	0.35	0.36	0.35	0.36	0.36	3.90%	105,771
Apr 9, 2025	0.34	0.36	0.30	0.34	0.34	0.58%	716,587
Apr 8, 2025	0.34	0.36	0.34	0.34	0.34	1.11%	399,754
Apr 7, 2025	0.34	0.35	0.32	0.34	0.34	-3.36%	362,341
Apr 4, 2025	0.35	0.36	0.32	0.35	0.35	-2.78%	554,519
Apr 3, 2025	0.38	0.40	0.36	0.36	0.36	-9.09%	484,106
Apr 2, 2025	0.39	0.40	0.37	0.40	0.40	-3.41%	495,075
Apr 1, 2025	0.48	0.51	0.35	0.41	0.41	-20.70%	1,512,016
Mar 31, 2025	0.52	0.54	0.52	0.52	0.52	-8.33%	9,824
Mar 28, 2025	0.54	0.56	0.51	0.56	0.56	4.85%	97,951
Mar 27, 2025	0.53	0.54	0.53	0.54	0.54	3.44%	23,292
Mar 26, 2025	0.54	0.54	0.52	0.52	0.52	-1.89%	7,566
Mar 25, 2025	0.53	0.53	0.52	0.53	0.53	1.15%	35,423
Mar 24, 2025	0.51	0.53	0.51	0.52	0.52	3.59%	123,366
Mar 21, 2025	0.52	0.52	0.51	0.51	0.51	-2.35%	28,601
Mar 20, 2025	0.55	0.55	0.52	0.52	0.52	-0.38%	37,500
Mar 19, 2025	0.54	0.54	0.51	0.52	0.52	0.58%	53,194
Mar 18, 2025	0.53	0.53	0.51	0.52	0.52	-0.67%	43,359
Mar 17, 2025	0.54	0.54	0.52	0.52	0.52	0.10%	56,646