Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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