Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-	69,500
Mar 5, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	28,385
Mar 4, 2026	0.45	0.46	0.45	0.46	0.46	4.60%	17,000
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	5,020
Mar 2, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	19,000
Feb 27, 2026	0.49	0.50	0.43	0.46	0.46	-7.14%	270,927
Feb 26, 2026	0.50	0.51	0.48	0.49	0.49	-	21,990
Feb 25, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	15,000
Feb 24, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	11,000
Feb 23, 2026	0.50	0.50	0.49	0.50	0.50	-	18,323
Feb 20, 2026	0.51	0.51	0.50	0.50	0.50	-2.94%	19,337
Feb 19, 2026	0.51	0.51	0.50	0.51	0.51	-	62,000
Feb 18, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	12,000
Feb 17, 2026	0.52	0.52	0.50	0.52	0.52	-	8,575
Feb 13, 2026	0.51	0.52	0.49	0.52	0.52	4.00%	36,740
Feb 12, 2026	0.50	0.51	0.50	0.50	0.50	-	6,017
Feb 11, 2026	0.55	0.55	0.50	0.50	0.50	-5.66%	55,346
Feb 10, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	27,240
Feb 9, 2026	0.59	0.59	0.54	0.54	0.54	-3.57%	12,500
Feb 6, 2026	0.56	0.56	0.54	0.56	0.56	3.70%	6,000
Feb 5, 2026	0.56	0.59	0.54	0.54	0.54	-6.90%	19,500
Feb 4, 2026	0.56	0.58	0.55	0.58	0.58	3.57%	42,000
Feb 3, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	3,000
Feb 2, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	2,000
Jan 30, 2026	0.53	0.57	0.51	0.56	0.56	9.80%	32,000
Jan 29, 2026	0.51	0.52	0.48	0.51	0.51	-	15,000
Jan 28, 2026	0.57	0.57	0.48	0.51	0.51	-10.53%	135,400
Jan 27, 2026	0.57	0.57	0.55	0.57	0.57	1.79%	8,000
Jan 26, 2026	0.56	0.58	0.56	0.56	0.56	-1.75%	52,250
Jan 23, 2026	0.54	0.57	0.54	0.57	0.57	7.55%	16,250
Jan 22, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	16,500
Jan 21, 2026	0.55	0.56	0.52	0.52	0.52	-3.70%	54,195
Jan 20, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	10,855
Jan 19, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	25,000
Jan 16, 2026	0.57	0.57	0.53	0.56	0.56	-1.75%	24,125
Jan 15, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	39,339
Jan 14, 2026	0.58	0.58	0.56	0.58	0.58	3.57%	22,019
Jan 13, 2026	0.60	0.62	0.56	0.56	0.56	-6.67%	23,220
Jan 12, 2026	0.60	0.63	0.59	0.60	0.60	-	244,590
Jan 9, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	8,000
Jan 8, 2026	0.61	0.62	0.60	0.62	0.62	3.33%	34,037
Jan 7, 2026	0.60	0.67	0.60	0.60	0.60	1.69%	234,570
Jan 6, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	52,000
Jan 5, 2026	0.69	0.69	0.59	0.60	0.60	-14.29%	95,047
Jan 2, 2026	0.72	0.72	0.66	0.70	0.70	-	41,000
Dec 31, 2025	0.70	0.71	0.65	0.70	0.70	1.45%	170,490
Dec 30, 2025	0.65	0.72	0.63	0.69	0.69	6.15%	79,000
Dec 29, 2025	0.62	0.65	0.61	0.65	0.65	-	94,500
Dec 24, 2025	0.57	0.65	0.57	0.65	0.65	18.18%	357,300
Dec 23, 2025	0.57	0.57	0.53	0.55	0.55	-3.51%	25,000
Dec 22, 2025	0.52	0.59	0.51	0.57	0.57	11.76%	229,900
Dec 19, 2025	0.53	0.53	0.51	0.51	0.51	-	104,885
Dec 18, 2025	0.59	0.60	0.50	0.51	0.51	-13.56%	163,200
Dec 17, 2025	0.58	0.60	0.58	0.59	0.59	-	47,267
Dec 16, 2025	0.54	0.60	0.54	0.59	0.59	7.27%	65,750
Dec 15, 2025	0.53	0.55	0.51	0.55	0.55	5.77%	115,600
Dec 12, 2025	0.48	0.63	0.48	0.52	0.52	26.83%	806,937
Dec 11, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	7,500
Dec 10, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	5,500
Dec 9, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	2,500
Dec 8, 2025	0.43	0.43	0.41	0.41	0.41	-2.41%	8,250
Dec 5, 2025	0.42	0.43	0.41	0.42	0.42	-	8,500
Dec 4, 2025	0.42	0.42	0.41	0.42	0.42	-	24,500
Dec 3, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	25,017
Dec 2, 2025	0.44	0.46	0.42	0.42	0.42	-	12,727
Dec 1, 2025	0.42	0.42	0.40	0.42	0.42	1.20%	99,545
Nov 28, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	14,000
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	2,000
Nov 26, 2025	0.42	0.43	0.41	0.42	0.42	1.22%	15,500
Nov 25, 2025	0.43	0.43	0.40	0.41	0.41	-4.65%	242,750
Nov 24, 2025	0.46	0.46	0.43	0.43	0.43	-6.52%	60,038
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	3.37%	45,325
Nov 20, 2025	0.44	0.46	0.44	0.45	0.45	5.95%	60,500
Nov 19, 2025	0.46	0.46	0.42	0.42	0.42	-6.67%	102,904
Nov 18, 2025	0.45	0.47	0.44	0.45	0.45	2.27%	45,883
Nov 17, 2025	0.46	0.47	0.44	0.44	0.44	-2.22%	11,000
Nov 14, 2025	0.47	0.47	0.45	0.45	0.45	-5.26%	83,710
Nov 13, 2025	0.49	0.51	0.48	0.48	0.48	-1.04%	30,196
Nov 12, 2025	0.49	0.49	0.45	0.48	0.48	-2.04%	59,401
Nov 11, 2025	0.50	0.52	0.47	0.49	0.49	-1.01%	101,500
Nov 10, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	44,579
Nov 7, 2025	0.51	0.52	0.49	0.49	0.49	-5.77%	119,004
Nov 6, 2025	0.54	0.54	0.52	0.52	0.52	1.96%	4,500
Nov 5, 2025	0.54	0.54	0.51	0.51	0.51	-1.92%	7,000
Nov 4, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	333,400
Nov 3, 2025	0.53	0.53	0.51	0.51	0.51	-5.56%	49,000
Oct 31, 2025	0.53	0.54	0.51	0.54	0.54	-	89,500
Oct 30, 2025	0.55	0.55	0.53	0.54	0.54	-	7,000
Oct 29, 2025	0.54	0.54	0.52	0.54	0.54	3.85%	5,500
Oct 28, 2025	0.53	0.53	0.51	0.52	0.52	-	41,750
Oct 27, 2025	0.57	0.57	0.52	0.52	0.52	-8.77%	25,000
Oct 24, 2025	0.53	0.57	0.52	0.57	0.57	7.55%	97,179
Oct 23, 2025	0.52	0.53	0.51	0.53	0.53	1.92%	25,853
Oct 22, 2025	0.53	0.54	0.51	0.52	0.52	-	20,508
Oct 21, 2025	0.54	0.54	0.50	0.52	0.52	-5.45%	144,653
Oct 20, 2025	0.59	0.59	0.53	0.55	0.55	-5.17%	211,215
Oct 17, 2025	0.59	0.59	0.56	0.58	0.58	-	32,300
Oct 16, 2025	0.60	0.60	0.58	0.58	0.58	-	5,500
Oct 15, 2025	0.58	0.59	0.57	0.58	0.58	-	28,000
Oct 14, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	40,663