Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.41	0.41	0.37	0.37	0.37	-6.50%	118,018
Feb 10, 2026	0.39	0.41	0.38	0.40	0.40	-2.44%	63,752
Feb 9, 2026	0.42	0.42	0.41	0.41	0.41	2.55%	8,036
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	-3.82%	28,051
Feb 5, 2026	0.41	0.43	0.41	0.42	0.42	-1.02%	94,283
Feb 4, 2026	0.40	0.42	0.40	0.42	0.42	2.44%	63,193
Feb 3, 2026	0.40	0.42	0.40	0.41	0.41	1.86%	178,209
Feb 2, 2026	0.41	0.41	0.40	0.40	0.40	-3.36%	2,029
Jan 30, 2026	0.40	0.42	0.37	0.42	0.42	7.18%	60,073
Jan 29, 2026	0.36	0.39	0.36	0.39	0.39	5.03%	43,528
Jan 28, 2026	0.41	0.41	0.34	0.37	0.37	-11.10%	764,616
Jan 27, 2026	0.41	0.42	0.40	0.42	0.42	3.46%	46,142
Jan 26, 2026	0.42	0.42	0.40	0.40	0.40	-0.47%	90,595
Jan 23, 2026	0.40	0.41	0.40	0.40	0.40	3.38%	15,317
Jan 22, 2026	0.38	0.40	0.38	0.39	0.39	2.89%	60,327
Jan 21, 2026	0.40	0.40	0.37	0.38	0.38	-4.76%	117,640
Jan 20, 2026	0.40	0.40	0.38	0.40	0.40	-0.25%	15,510
Jan 16, 2026	0.41	0.41	0.40	0.40	0.40	-1.84%	20,964
Jan 15, 2026	0.42	0.42	0.40	0.41	0.41	-0.05%	43,617
Jan 14, 2026	0.42	0.42	0.40	0.41	0.41	1.92%	56,265
Jan 13, 2026	0.43	0.44	0.40	0.40	0.40	-7.83%	68,810
Jan 12, 2026	0.44	0.45	0.43	0.43	0.43	-2.16%	411,907
Jan 9, 2026	0.44	0.44	0.43	0.44	0.44	2.69%	10,740
Jan 8, 2026	0.43	0.44	0.43	0.43	0.43	-4.45%	20,804
Jan 7, 2026	0.44	0.50	0.43	0.45	0.45	5.14%	242,816
Jan 6, 2026	0.44	0.45	0.43	0.43	0.43	-2.87%	25,975
Jan 5, 2026	0.51	0.51	0.44	0.44	0.44	-8.72%	97,548
Jan 2, 2026	0.51	0.52	0.48	0.49	0.49	-5.99%	153,153
Dec 31, 2025	0.50	0.52	0.47	0.52	0.52	3.18%	587,755
Dec 30, 2025	0.47	0.52	0.46	0.50	0.50	8.70%	358,127
Dec 29, 2025	0.48	0.48	0.44	0.46	0.46	0.66%	165,553
Dec 26, 2025	0.45	0.48	0.45	0.46	0.46	-4.77%	41,709
Dec 24, 2025	0.42	0.48	0.42	0.48	0.48	19.95%	689,470
Dec 23, 2025	0.43	0.43	0.40	0.40	0.40	-6.17%	38,015
Dec 22, 2025	0.38	0.43	0.37	0.43	0.43	13.71%	457,318
Dec 19, 2025	0.37	0.39	0.37	0.38	0.38	2.68%	162,826
Dec 18, 2025	0.43	0.44	0.37	0.37	0.37	-14.49%	402,170
Dec 17, 2025	0.44	0.44	0.42	0.43	0.43	-2.49%	76,105
Dec 16, 2025	0.41	0.44	0.40	0.44	0.44	8.15%	353,248
Dec 15, 2025	0.38	0.41	0.37	0.41	0.41	5.19%	129,998
Dec 12, 2025	0.32	0.47	0.32	0.39	0.39	32.35%	1,707,995
Dec 11, 2025	0.30	0.30	0.29	0.29	0.29	-0.10%	148,275
Dec 10, 2025	0.29	0.30	0.29	0.29	0.29	-0.61%	119,613
Dec 9, 2025	0.29	0.30	0.29	0.29	0.29	-0.85%	164,698
Dec 8, 2025	0.30	0.30	0.29	0.30	0.30	-1.50%	71,811
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	24,303
Dec 4, 2025	0.30	0.30	0.29	0.30	0.30	-1.40%	55,250
Dec 3, 2025	0.30	0.30	0.29	0.30	0.30	-0.17%	100,547
Dec 2, 2025	0.33	0.34	0.30	0.30	0.30	-0.10%	87,376
Dec 1, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	549,086