Grown Rogue International Inc. (GRUSF)
OTCMKTS
· Delayed Price · Currency is USD
0.4681
+0.1081 (30.03%)
Apr 24, 2025, 2:53 PM EDT
Grown Rogue International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | 16.69% | 87,003 |
| 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 |
| Mar 14, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 2.97% | 45,998 |
| Mar 13, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -2.51% | 82,016 |
| Mar 12, 2025 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 7.79% | 158,511 |
| Mar 11, 2025 | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -7.58% | 356,799 |
| Mar 10, 2025 | 0.54 | 0.55 | 0.50 | 0.52 | 0.52 | -3.70% | 204,926 |
| Mar 7, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -3.57% | 541,211 |
| Mar 6, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -0.28% | 285,224 |
| Mar 5, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 1.18% | 404,420 |
| Mar 4, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -4.31% | 147,580 |
| Mar 3, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -2.75% | 363,109 |
| Feb 28, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.91% | 124,639 |
| Feb 27, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.11% | 126,777 |
| Feb 26, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 84,856 |
| Feb 25, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.02% | 13,641 |
| Feb 24, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.60% | 46,633 |
| Feb 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.63% | 272,453 |
| Feb 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.24% | 680,510 |
| Feb 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.24% | 330,940 |
| Feb 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.40% | 48,780 |
| Feb 14, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 1.22% | 291,420 |
| Feb 13, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | 4.68% | 179,674 |
| Feb 12, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.42% | 32,611 |