Brazil Potash Corp. (GRO)
NYSEAMERICAN: GRO · Real-Time Price · USD
3.150
-0.280 (-8.16%)
At close: Apr 28, 2026, 4:00 PM EDT
3.160
+0.010 (0.32%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Brazil Potash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.38 | 3.10 | 3.15 | 3.15 | -8.16% | 643,512 |
| Apr 27, 2026 | 3.30 | 3.59 | 3.30 | 3.43 | 3.43 | 5.21% | 684,553 |
| Apr 24, 2026 | 3.27 | 3.34 | 3.24 | 3.26 | 3.26 | - | 151,843 |
| Apr 23, 2026 | 3.42 | 3.48 | 3.20 | 3.26 | 3.26 | -4.40% | 290,007 |
| Apr 22, 2026 | 3.13 | 3.45 | 3.10 | 3.41 | 3.41 | 9.65% | 868,307 |
| Apr 21, 2026 | 3.06 | 3.24 | 3.06 | 3.11 | 3.11 | 1.97% | 244,848 |
| Apr 20, 2026 | 3.10 | 3.10 | 2.92 | 3.05 | 3.05 | -0.65% | 606,363 |
| Apr 17, 2026 | 3.24 | 3.29 | 3.01 | 3.07 | 3.07 | -5.25% | 849,120 |
| Apr 16, 2026 | 3.22 | 3.30 | 3.14 | 3.24 | 3.24 | 1.25% | 511,065 |
| Apr 15, 2026 | 3.26 | 3.32 | 3.16 | 3.20 | 3.20 | -1.84% | 394,780 |
| Apr 14, 2026 | 3.15 | 3.31 | 3.15 | 3.26 | 3.26 | 2.52% | 394,108 |
| Apr 13, 2026 | 3.11 | 3.27 | 3.05 | 3.18 | 3.18 | 3.58% | 380,182 |
| Apr 10, 2026 | 3.30 | 3.34 | 3.02 | 3.07 | 3.07 | -8.08% | 1,355,274 |
| Apr 9, 2026 | 3.37 | 3.52 | 3.29 | 3.34 | 3.34 | -0.60% | 541,748 |
| Apr 8, 2026 | 3.45 | 3.45 | 3.23 | 3.36 | 3.36 | -3.72% | 796,912 |
| Apr 7, 2026 | 3.60 | 3.77 | 3.48 | 3.49 | 3.49 | -4.90% | 695,903 |
| Apr 6, 2026 | 3.67 | 3.85 | 3.55 | 3.67 | 3.67 | - | 508,353 |
| Apr 2, 2026 | 3.32 | 3.73 | 3.31 | 3.67 | 3.67 | 11.55% | 1,326,040 |
| Apr 1, 2026 | 3.24 | 3.42 | 3.11 | 3.29 | 3.29 | 1.54% | 511,647 |
| Mar 31, 2026 | 3.47 | 3.58 | 3.13 | 3.24 | 3.24 | -5.54% | 898,697 |
| Mar 30, 2026 | 3.61 | 3.64 | 3.25 | 3.43 | 3.43 | -3.92% | 908,818 |
| Mar 27, 2026 | 3.16 | 3.58 | 3.01 | 3.57 | 3.57 | 11.91% | 979,785 |
| Mar 26, 2026 | 3.22 | 3.46 | 3.10 | 3.19 | 3.19 | -1.54% | 765,718 |
| Mar 25, 2026 | 3.38 | 3.43 | 3.14 | 3.24 | 3.24 | -3.28% | 829,800 |
| Mar 24, 2026 | 2.91 | 3.50 | 2.90 | 3.35 | 3.35 | 15.52% | 1,243,201 |
| Mar 23, 2026 | 2.96 | 3.12 | 2.80 | 2.90 | 2.90 | - | 907,676 |
| Mar 20, 2026 | 3.47 | 3.53 | 2.90 | 2.90 | 2.90 | -17.14% | 1,838,979 |
| Mar 19, 2026 | 3.58 | 3.63 | 3.23 | 3.50 | 3.50 | -5.91% | 1,342,604 |
| Mar 18, 2026 | 3.74 | 3.99 | 3.46 | 3.72 | 3.72 | -0.53% | 1,649,464 |
| Mar 17, 2026 | 3.75 | 3.75 | 3.37 | 3.74 | 3.74 | 16.51% | 1,095,631 |
| Mar 16, 2026 | 3.42 | 3.55 | 3.05 | 3.21 | 3.21 | -5.59% | 916,568 |
| Mar 13, 2026 | 3.65 | 3.72 | 3.31 | 3.40 | 3.40 | -6.85% | 1,451,809 |
| Mar 12, 2026 | 3.92 | 3.99 | 3.60 | 3.65 | 3.65 | -6.17% | 1,940,832 |
| Mar 11, 2026 | 3.24 | 3.89 | 3.18 | 3.89 | 3.89 | 20.06% | 2,016,556 |
| Mar 10, 2026 | 3.25 | 3.31 | 3.07 | 3.24 | 3.24 | 1.25% | 629,181 |
| Mar 9, 2026 | 3.20 | 3.35 | 3.02 | 3.20 | 3.20 | -0.62% | 893,909 |
| Mar 6, 2026 | 2.95 | 3.40 | 2.93 | 3.22 | 3.22 | 6.27% | 1,724,312 |
| Mar 5, 2026 | 3.02 | 3.25 | 2.90 | 3.03 | 3.03 | -0.66% | 885,895 |
| Mar 4, 2026 | 2.85 | 3.10 | 2.85 | 3.05 | 3.05 | 8.54% | 855,661 |
| Mar 3, 2026 | 2.85 | 2.90 | 2.50 | 2.81 | 2.81 | -5.07% | 1,124,889 |
| Mar 2, 2026 | 2.94 | 3.04 | 2.86 | 2.96 | 2.96 | -0.34% | 577,007 |
| Feb 27, 2026 | 3.11 | 3.26 | 2.94 | 2.97 | 2.97 | -2.62% | 1,203,438 |
| Feb 26, 2026 | 3.04 | 3.34 | 2.99 | 3.05 | 3.05 | -1.29% | 1,741,343 |
| Feb 25, 2026 | 2.72 | 3.10 | 2.70 | 3.09 | 3.09 | 16.17% | 1,498,129 |
| Feb 24, 2026 | 2.57 | 2.70 | 2.56 | 2.66 | 2.66 | 2.31% | 387,806 |
| Feb 23, 2026 | 2.62 | 2.71 | 2.52 | 2.60 | 2.60 | - | 384,191 |
| Feb 20, 2026 | 2.63 | 2.73 | 2.57 | 2.60 | 2.60 | -4.76% | 477,591 |
| Feb 19, 2026 | 2.62 | 2.73 | 2.57 | 2.73 | 2.73 | 4.20% | 466,742 |
| Feb 18, 2026 | 2.64 | 2.67 | 2.49 | 2.62 | 2.62 | 0.38% | 684,548 |
| Feb 17, 2026 | 2.86 | 2.94 | 2.60 | 2.61 | 2.61 | -8.42% | 449,339 |
| Feb 13, 2026 | 2.62 | 2.91 | 2.55 | 2.85 | 2.85 | 7.55% | 679,186 |
| Feb 12, 2026 | 2.67 | 2.68 | 2.53 | 2.65 | 2.65 | 2.32% | 827,781 |
| Feb 11, 2026 | 2.62 | 2.66 | 2.48 | 2.59 | 2.59 | - | 419,472 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.54 | 2.59 | 2.59 | -7.17% | 750,805 |
| Feb 9, 2026 | 2.55 | 2.83 | 2.55 | 2.79 | 2.79 | 13.88% | 897,919 |
| Feb 6, 2026 | 2.31 | 2.45 | 2.30 | 2.45 | 2.45 | 8.89% | 214,426 |
| Feb 5, 2026 | 2.47 | 2.48 | 2.23 | 2.25 | 2.25 | -9.64% | 446,780 |
| Feb 4, 2026 | 2.71 | 2.71 | 2.42 | 2.49 | 2.49 | -5.32% | 480,614 |
| Feb 3, 2026 | 2.41 | 2.69 | 2.41 | 2.63 | 2.63 | 8.68% | 472,376 |
| Feb 2, 2026 | 2.52 | 2.59 | 2.41 | 2.42 | 2.42 | -3.97% | 319,960 |
| Jan 30, 2026 | 2.75 | 2.78 | 2.50 | 2.52 | 2.52 | -10.32% | 492,256 |
| Jan 29, 2026 | 2.90 | 2.93 | 2.70 | 2.81 | 2.81 | -0.35% | 483,144 |
| Jan 28, 2026 | 2.86 | 2.86 | 2.71 | 2.82 | 2.82 | 1.81% | 380,501 |
| Jan 27, 2026 | 2.81 | 2.93 | 2.74 | 2.77 | 2.77 | -1.42% | 295,729 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.68 | 2.81 | 2.81 | -2.77% | 443,938 |
| Jan 23, 2026 | 2.70 | 3.00 | 2.70 | 2.89 | 2.89 | 6.25% | 915,917 |
| Jan 22, 2026 | 2.49 | 2.75 | 2.43 | 2.72 | 2.72 | 12.40% | 747,156 |
| Jan 21, 2026 | 2.57 | 2.64 | 2.34 | 2.42 | 2.42 | -6.56% | 460,172 |
| Jan 20, 2026 | 2.59 | 2.71 | 2.53 | 2.59 | 2.59 | -0.77% | 548,746 |
| Jan 16, 2026 | 2.60 | 2.64 | 2.47 | 2.61 | 2.61 | 4.40% | 450,676 |
| Jan 15, 2026 | 2.50 | 2.59 | 2.38 | 2.50 | 2.50 | 3.73% | 330,574 |
| Jan 14, 2026 | 2.29 | 2.51 | 2.29 | 2.41 | 2.41 | 5.47% | 759,136 |
| Jan 13, 2026 | 2.34 | 2.34 | 2.24 | 2.29 | 2.29 | -1.93% | 263,400 |
| Jan 12, 2026 | 2.35 | 2.37 | 2.25 | 2.33 | 2.33 | 1.30% | 187,701 |
| Jan 9, 2026 | 2.29 | 2.42 | 2.26 | 2.30 | 2.30 | 3.60% | 437,260 |
| Jan 8, 2026 | 2.23 | 2.27 | 2.11 | 2.22 | 2.22 | - | 465,620 |
| Jan 7, 2026 | 2.13 | 2.24 | 2.10 | 2.22 | 2.22 | 2.78% | 434,247 |
| Jan 6, 2026 | 2.12 | 2.17 | 2.01 | 2.16 | 2.16 | 1.89% | 318,687 |
| Jan 5, 2026 | 2.00 | 2.14 | 1.99 | 2.12 | 2.12 | 6.53% | 218,359 |
| Jan 2, 2026 | 1.98 | 2.02 | 1.94 | 1.99 | 1.99 | 5.29% | 379,304 |
| Dec 31, 2025 | 1.95 | 2.00 | 1.89 | 1.89 | 1.89 | -3.57% | 166,912 |
| Dec 30, 2025 | 1.93 | 1.98 | 1.89 | 1.96 | 1.96 | 2.62% | 251,200 |
| Dec 29, 2025 | 1.97 | 2.00 | 1.90 | 1.91 | 1.91 | -4.50% | 243,033 |
| Dec 26, 2025 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | - | 201,789 |
| Dec 24, 2025 | 2.02 | 2.10 | 1.98 | 2.00 | 2.00 | -2.91% | 163,105 |
| Dec 23, 2025 | 2.00 | 2.10 | 1.98 | 2.06 | 2.06 | 4.57% | 200,399 |
| Dec 22, 2025 | 1.98 | 2.03 | 1.96 | 1.97 | 1.97 | 0.51% | 316,587 |
| Dec 19, 2025 | 1.96 | 1.99 | 1.88 | 1.96 | 1.96 | -1.01% | 483,216 |
| Dec 18, 2025 | 2.03 | 2.05 | 1.96 | 1.98 | 1.98 | -1.00% | 164,711 |
| Dec 17, 2025 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | 1.01% | 350,511 |
| Dec 16, 2025 | 2.09 | 2.12 | 1.95 | 1.98 | 1.98 | -2.94% | 399,549 |
| Dec 15, 2025 | 2.17 | 2.17 | 2.01 | 2.04 | 2.04 | -4.23% | 192,105 |
| Dec 12, 2025 | 2.20 | 2.22 | 2.12 | 2.13 | 2.13 | -2.74% | 96,198 |
| Dec 11, 2025 | 2.23 | 2.28 | 2.15 | 2.19 | 2.19 | -0.45% | 205,753 |
| Dec 10, 2025 | 2.18 | 2.33 | 2.00 | 2.20 | 2.20 | 1.38% | 3,633,075 |
| Dec 9, 2025 | 2.14 | 2.22 | 2.12 | 2.17 | 2.17 | 2.12% | 208,091 |
| Dec 8, 2025 | 2.23 | 2.30 | 2.11 | 2.13 | 2.13 | -4.71% | 337,032 |
| Dec 5, 2025 | 2.28 | 2.34 | 2.21 | 2.23 | 2.23 | -3.04% | 261,595 |
| Dec 4, 2025 | 2.39 | 2.40 | 2.29 | 2.30 | 2.30 | -4.17% | 298,931 |
| Dec 3, 2025 | 2.41 | 2.50 | 2.37 | 2.40 | 2.40 | 4.80% | 314,601 |