Brazil Potash Corp. (GRO)
NYSEAMERICAN: GRO · Real-Time Price · USD
1.700
-0.220 (-11.46%)
Aug 22, 2025, 4:00 PM - Market closed
Brazil Potash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.71 | 1.83 | 1.67 | 1.70 | 1.70 | -11.46% | 2,179,357 |
| Aug 21, 2025 | 1.85 | 2.00 | 1.70 | 1.92 | 1.92 | 27.15% | 25,976,239 |
| Aug 20, 2025 | 1.52 | 1.54 | 1.46 | 1.51 | 1.51 | -2.58% | 4,267,656 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -2.52% | 110,158 |
| Aug 18, 2025 | 1.51 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 201,620 |
| Aug 15, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 120,558 |
| Aug 14, 2025 | 1.57 | 1.59 | 1.45 | 1.51 | 1.51 | -4.43% | 257,913 |
| Aug 13, 2025 | 1.69 | 1.69 | 1.55 | 1.58 | 1.58 | -4.82% | 174,169 |
| Aug 12, 2025 | 1.63 | 1.75 | 1.59 | 1.66 | 1.66 | 3.11% | 122,109 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.57 | 1.61 | 1.61 | -6.40% | 184,021 |
| Aug 8, 2025 | 1.67 | 1.80 | 1.60 | 1.72 | 1.72 | 6.17% | 197,448 |
| Aug 7, 2025 | 1.66 | 1.73 | 1.61 | 1.62 | 1.62 | -2.99% | 76,408 |
| Aug 6, 2025 | 1.65 | 1.75 | 1.62 | 1.67 | 1.67 | 1.83% | 112,273 |
| Aug 5, 2025 | 1.60 | 1.67 | 1.58 | 1.64 | 1.64 | - | 128,058 |
| Aug 4, 2025 | 1.63 | 1.70 | 1.57 | 1.64 | 1.64 | 4.46% | 86,631 |
| Aug 1, 2025 | 1.73 | 1.74 | 1.53 | 1.57 | 1.57 | -8.72% | 531,887 |
| Jul 31, 2025 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -3.91% | 183,893 |
| Jul 30, 2025 | 1.86 | 2.01 | 1.78 | 1.79 | 1.79 | -5.79% | 412,853 |
| Jul 29, 2025 | 1.73 | 1.92 | 1.72 | 1.90 | 1.90 | 11.11% | 507,447 |
| Jul 28, 2025 | 1.92 | 1.94 | 1.71 | 1.71 | 1.71 | -6.04% | 344,038 |
| Jul 25, 2025 | 1.92 | 2.00 | 1.82 | 1.82 | 1.82 | -7.14% | 711,609 |
| Jul 24, 2025 | 1.77 | 1.98 | 1.73 | 1.96 | 1.96 | 10.11% | 649,538 |
| Jul 23, 2025 | 1.61 | 1.83 | 1.60 | 1.78 | 1.78 | 9.88% | 697,270 |
| Jul 22, 2025 | 1.52 | 1.64 | 1.46 | 1.62 | 1.62 | 8.72% | 542,144 |
| Jul 21, 2025 | 1.50 | 1.59 | 1.48 | 1.49 | 1.49 | 2.05% | 633,616 |
| Jul 18, 2025 | 1.73 | 1.74 | 1.46 | 1.46 | 1.46 | -17.98% | 792,679 |
| Jul 17, 2025 | 1.86 | 1.86 | 1.65 | 1.78 | 1.78 | 1.14% | 717,277 |
| Jul 16, 2025 | 1.81 | 1.94 | 1.71 | 1.76 | 1.76 | -8.33% | 1,529,448 |
| Jul 15, 2025 | 2.04 | 2.14 | 1.82 | 1.92 | 1.92 | 32.41% | 34,836,485 |
| Jul 14, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -3.97% | 15,137,393 |
| Jul 11, 2025 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | -0.66% | 95,681 |
| Jul 10, 2025 | 1.46 | 1.65 | 1.43 | 1.52 | 1.52 | 1.33% | 168,740 |
| Jul 9, 2025 | 1.31 | 1.53 | 1.31 | 1.50 | 1.50 | 12.78% | 169,441 |
| Jul 8, 2025 | 1.31 | 1.40 | 1.31 | 1.33 | 1.33 | -1.48% | 131,963 |
| Jul 7, 2025 | 1.35 | 1.43 | 1.31 | 1.35 | 1.35 | -1.46% | 109,830 |
| Jul 3, 2025 | 1.35 | 1.56 | 1.35 | 1.37 | 1.37 | -0.72% | 54,146 |
| Jul 2, 2025 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | 2.99% | 101,401 |
| Jul 1, 2025 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 94,546 |
| Jun 30, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 91,324 |
| Jun 27, 2025 | 1.48 | 1.52 | 1.31 | 1.41 | 1.41 | -4.73% | 204,382 |
| Jun 26, 2025 | 1.47 | 1.50 | 1.43 | 1.48 | 1.48 | - | 126,146 |
| Jun 25, 2025 | 1.50 | 1.52 | 1.42 | 1.48 | 1.48 | -0.67% | 69,024 |
| Jun 24, 2025 | 1.49 | 1.58 | 1.41 | 1.49 | 1.49 | -0.67% | 218,724 |
| Jun 23, 2025 | 1.46 | 1.58 | 1.43 | 1.50 | 1.50 | -0.66% | 91,649 |
| Jun 20, 2025 | 1.51 | 1.65 | 1.46 | 1.51 | 1.51 | -1.31% | 255,875 |
| Jun 18, 2025 | 1.57 | 1.64 | 1.52 | 1.53 | 1.53 | -3.77% | 86,968 |
| Jun 17, 2025 | 1.72 | 1.75 | 1.57 | 1.59 | 1.59 | -9.66% | 163,800 |
| Jun 16, 2025 | 1.80 | 1.95 | 1.67 | 1.76 | 1.76 | -2.76% | 152,098 |
| Jun 13, 2025 | 1.93 | 1.94 | 1.75 | 1.81 | 1.81 | -7.18% | 157,933 |
| Jun 12, 2025 | 1.99 | 2.02 | 1.92 | 1.95 | 1.95 | -4.88% | 41,160 |