Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.52	0.52	0.49	0.50	0.50	-4.81%	19,000
Apr 24, 2026	0.56	0.56	0.48	0.52	0.52	-1.89%	21,500
Apr 23, 2026	0.55	0.59	0.53	0.53	0.53	-11.67%	27,085
Apr 22, 2026	0.49	0.63	0.47	0.60	0.60	27.66%	325,467
Apr 21, 2026	0.53	0.54	0.45	0.47	0.47	-7.84%	109,400
Apr 20, 2026	0.48	0.52	0.47	0.51	0.51	10.87%	40,194
Apr 17, 2026	0.46	0.47	0.46	0.46	0.46	-	7,000
Apr 16, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	106,000
Apr 15, 2026	0.44	0.45	0.44	0.45	0.45	1.12%	120,600
Apr 14, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	13,500
Apr 13, 2026	0.40	0.43	0.39	0.43	0.43	10.26%	46,700
Apr 10, 2026	0.40	0.43	0.39	0.39	0.39	-1.27%	224,500
Apr 9, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	71,500
Apr 8, 2026	0.41	0.42	0.39	0.40	0.40	1.27%	22,300
Apr 7, 2026	0.43	0.43	0.40	0.40	0.40	-5.95%	11,440
Apr 6, 2026	0.43	0.43	0.42	0.42	0.42	2.44%	9,500
Apr 2, 2026	0.39	0.42	0.39	0.41	0.41	2.50%	21,500
Apr 1, 2026	0.43	0.43	0.39	0.40	0.40	-4.76%	35,500
Mar 31, 2026	0.40	0.44	0.39	0.42	0.42	7.69%	52,525
Mar 30, 2026	0.40	0.42	0.39	0.39	0.39	1.30%	32,990
Mar 27, 2026	0.39	0.41	0.38	0.39	0.39	1.32%	159,300
Mar 26, 2026	0.41	0.44	0.38	0.38	0.38	-11.63%	179,910
Mar 25, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	63,980
Mar 24, 2026	0.42	0.45	0.40	0.42	0.42	1.20%	69,682
Mar 23, 2026	0.40	0.45	0.40	0.42	0.42	-	54,500
Mar 20, 2026	0.44	0.45	0.41	0.42	0.42	-6.74%	55,120
Mar 19, 2026	0.44	0.45	0.41	0.45	0.45	2.30%	50,000
Mar 18, 2026	0.43	0.45	0.40	0.44	0.44	-	65,980
Mar 17, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	67,000
Mar 16, 2026	0.40	0.45	0.39	0.44	0.44	10.00%	67,572
Mar 13, 2026	0.43	0.45	0.40	0.40	0.40	-6.98%	27,063
Mar 12, 2026	0.45	0.45	0.41	0.43	0.43	1.18%	74,500
Mar 11, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	16,510
Mar 10, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	20,900
Mar 9, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	9,460
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