Skip to main content
Grown Rogue International Inc. (CSE:GRIN)
Canada flag Canada · Delayed Price · Currency is CAD
0.415
0.00 (0.00%)
Dec 5, 2025, 2:12 PM EST

Grown Rogue International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.420.430.410.420.42-8,500
Dec 4, 20250.420.420.410.420.42-24,500
Dec 3, 20250.430.430.410.420.42-1.19%25,017
Dec 2, 20250.440.460.420.420.42-12,727
Dec 1, 20250.420.420.400.420.421.20%99,545
Nov 28, 20250.420.420.410.420.42-1.19%14,000
Nov 27, 20250.420.420.420.420.421.20%2,000
Nov 26, 20250.420.430.410.420.421.22%15,500
Nov 25, 20250.430.430.400.410.41-4.65%242,750
Nov 24, 20250.460.460.430.430.43-6.52%60,038
Nov 21, 20250.460.460.460.460.463.37%45,325
Nov 20, 20250.440.460.440.450.455.95%60,500
Nov 19, 20250.460.460.420.420.42-6.67%102,904
Nov 18, 20250.450.470.440.450.452.27%45,883
Nov 17, 20250.460.470.440.440.44-2.22%11,000
Nov 14, 20250.470.470.450.450.45-5.26%83,710
Nov 13, 20250.490.510.480.480.48-1.04%30,196
Nov 12, 20250.490.490.450.480.48-2.04%59,401
Nov 11, 20250.500.520.470.490.49-1.01%101,500
Nov 10, 20250.490.500.490.500.501.02%44,579
Nov 7, 20250.510.520.490.490.49-5.77%119,004
Nov 6, 20250.540.540.520.520.521.96%4,500
Nov 5, 20250.540.540.510.510.51-1.92%7,000
Nov 4, 20250.510.520.500.520.521.96%333,400
Nov 3, 20250.530.530.510.510.51-5.56%49,000
Oct 31, 20250.530.540.510.540.54-89,500
Oct 30, 20250.550.550.530.540.54-7,000
Oct 29, 20250.540.540.520.540.543.85%5,500
Oct 28, 20250.530.530.510.520.52-41,750
Oct 27, 20250.570.570.520.520.52-8.77%25,000
Oct 24, 20250.530.570.520.570.577.55%97,179
Oct 23, 20250.520.530.510.530.531.92%25,853
Oct 22, 20250.530.540.510.520.52-20,508
Oct 21, 20250.540.540.500.520.52-5.45%144,653
Oct 20, 20250.590.590.530.550.55-5.17%211,215
Oct 17, 20250.590.590.560.580.58-32,300
Oct 16, 20250.600.600.580.580.58-5,500
Oct 15, 20250.580.590.570.580.58-28,000
Oct 14, 20250.580.580.580.580.581.75%40,663
Oct 10, 20250.580.580.570.570.57-19,500
Oct 9, 20250.570.570.570.570.57-1.72%10,058
Oct 8, 20250.570.580.560.580.58-11,500
Oct 7, 20250.600.600.580.580.58-1.69%79,175
Oct 6, 20250.630.630.580.590.59-4.84%37,599
Oct 3, 20250.650.650.620.620.62-4.62%117,204
Oct 2, 20250.580.650.560.650.6516.07%236,030
Oct 1, 20250.590.640.560.560.56-1.75%222,000
Sep 30, 20250.600.610.570.570.57-5.00%72,600
Sep 29, 20250.580.610.560.600.609.09%222,582
Sep 26, 20250.590.590.550.550.55-8.33%35,606
Sep 25, 20250.640.640.600.600.60-3.23%10,500
Sep 24, 20250.640.640.600.620.62-6,500
Sep 23, 20250.640.640.600.620.62-3.13%13,000
Sep 22, 20250.650.650.640.640.641.59%18,680
Sep 19, 20250.600.630.590.630.6310.53%7,082
Sep 18, 20250.650.650.570.570.57-12.31%278,500
Sep 17, 20250.600.650.590.650.6510.17%31,600
Sep 16, 20250.630.630.580.590.59-4.84%99,265
Sep 15, 20250.670.670.620.620.62-6.06%29,960
Sep 12, 20250.620.670.620.660.666.45%98,582
Sep 11, 20250.660.660.610.620.62-7.46%29,356
Sep 10, 20250.600.670.570.670.6713.56%138,500
Sep 9, 20250.590.650.590.590.59-188,000
Sep 8, 20250.590.590.580.590.59-14,000
Sep 5, 20250.600.600.580.590.59-1.67%21,000
Sep 4, 20250.600.600.600.600.601.69%6,500
Sep 3, 20250.610.610.590.590.59-3.28%11,500
Sep 2, 20250.610.610.600.610.61-1.61%6,500
Aug 29, 20250.590.620.590.620.625.08%47,217
Aug 28, 20250.610.610.590.590.59-31,550
Aug 27, 20250.630.630.590.590.59-6.35%17,000
Aug 26, 20250.610.630.600.630.635.00%56,835
Aug 25, 20250.610.610.600.600.60-11,000
Aug 22, 20250.610.610.570.600.60-1.64%33,315
Aug 21, 20250.600.610.590.610.611.67%188,800
Aug 20, 20250.610.610.600.600.60-1.64%27,500
Aug 19, 20250.620.620.590.610.61-3.17%19,390
Aug 18, 20250.600.630.600.630.635.00%27,533
Aug 15, 20250.620.630.590.600.60-3.23%126,900
Aug 14, 20250.630.640.610.620.62-4.62%141,000
Aug 13, 20250.640.660.580.650.651.56%598,723
Aug 12, 20250.630.650.620.640.644.92%145,600
Aug 11, 20250.560.650.560.610.6110.91%260,689
Aug 8, 20250.560.570.550.550.55-80,000
Aug 7, 20250.540.560.540.550.551.85%7,000
Aug 6, 20250.540.540.530.540.54-4,500
Aug 5, 20250.540.540.540.540.54-12,366
Aug 1, 20250.550.550.530.540.54-5.26%7,400
Jul 31, 20250.530.570.530.570.577.55%38,800
Jul 30, 20250.520.530.520.530.53-10,000
Jul 29, 20250.570.570.530.530.53-7.02%38,500
Jul 28, 20250.550.570.550.570.573.64%33,500
Jul 25, 20250.550.560.540.550.55-44,500
Jul 24, 20250.550.550.550.550.55-8,000
Jul 23, 20250.560.560.550.550.55-1.79%15,600
Jul 22, 20250.560.570.540.560.561.82%65,800
Jul 21, 20250.570.570.540.550.55-3.51%13,550
Jul 18, 20250.560.570.540.570.571.79%104,000
Jul 17, 20250.590.590.560.560.56-5.08%76,537
Jul 16, 20250.590.590.570.590.591.72%8,000