Brazil Potash Corp. (GRO)
NYSEAMERICAN: GRO · Real-Time Price · USD
2.120
+0.020 (0.95%)
At close: Jun 26, 2026, 4:00 PM EDT
2.070
-0.050 (-2.36%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Brazil Potash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.10 | 2.20 | 2.10 | 2.12 | 2.12 | 0.95% | 224,136 |
| Jun 25, 2026 | 2.00 | 2.12 | 1.96 | 2.10 | 2.10 | 6.60% | 524,090 |
| Jun 24, 2026 | 2.15 | 2.17 | 1.96 | 1.97 | 1.97 | -7.51% | 693,677 |
| Jun 23, 2026 | 2.20 | 2.25 | 2.11 | 2.13 | 2.13 | -5.33% | 418,239 |
| Jun 22, 2026 | 2.28 | 2.30 | 2.22 | 2.25 | 2.25 | - | 170,481 |
| Jun 18, 2026 | 2.32 | 2.34 | 2.24 | 2.25 | 2.25 | -1.32% | 184,935 |
| Jun 17, 2026 | 2.20 | 2.41 | 2.20 | 2.28 | 2.28 | 4.59% | 360,790 |
| Jun 16, 2026 | 2.26 | 2.29 | 2.16 | 2.18 | 2.18 | -0.46% | 342,162 |
| Jun 15, 2026 | 2.22 | 2.29 | 2.18 | 2.19 | 2.19 | -0.90% | 232,256 |
| Jun 12, 2026 | 2.15 | 2.24 | 2.15 | 2.21 | 2.21 | 3.76% | 114,457 |
| Jun 11, 2026 | 2.10 | 2.20 | 2.08 | 2.13 | 2.13 | 1.91% | 318,424 |
| Jun 10, 2026 | 2.13 | 2.17 | 2.08 | 2.09 | 2.09 | -2.34% | 297,498 |
| Jun 9, 2026 | 2.26 | 2.29 | 2.10 | 2.14 | 2.14 | -3.60% | 448,212 |
| Jun 8, 2026 | 2.21 | 2.26 | 2.16 | 2.22 | 2.22 | 0.91% | 514,411 |
| Jun 5, 2026 | 2.43 | 2.44 | 2.17 | 2.20 | 2.20 | -9.47% | 924,605 |
| Jun 4, 2026 | 2.48 | 2.48 | 2.42 | 2.43 | 2.43 | - | 337,545 |
| Jun 3, 2026 | 2.46 | 2.50 | 2.41 | 2.43 | 2.43 | -2.80% | 343,158 |
| Jun 2, 2026 | 2.50 | 2.59 | 2.43 | 2.50 | 2.50 | - | 285,283 |
| Jun 1, 2026 | 2.53 | 2.63 | 2.44 | 2.50 | 2.50 | 0.40% | 360,692 |
| May 29, 2026 | 2.48 | 2.52 | 2.41 | 2.49 | 2.49 | 0.40% | 191,641 |
| May 28, 2026 | 2.45 | 2.49 | 2.35 | 2.48 | 2.48 | 1.22% | 649,011 |
| May 27, 2026 | 2.48 | 2.53 | 2.38 | 2.45 | 2.45 | -2.00% | 333,163 |
| May 26, 2026 | 2.52 | 2.60 | 2.47 | 2.50 | 2.50 | - | 550,762 |
| May 22, 2026 | 2.50 | 2.56 | 2.45 | 2.50 | 2.50 | - | 329,332 |
| May 21, 2026 | 2.58 | 2.59 | 2.47 | 2.50 | 2.50 | -1.96% | 217,237 |
| May 20, 2026 | 2.50 | 2.58 | 2.44 | 2.55 | 2.55 | 2.00% | 403,144 |
| May 19, 2026 | 2.70 | 2.75 | 2.50 | 2.50 | 2.50 | -6.72% | 697,917 |
| May 18, 2026 | 2.62 | 2.74 | 2.59 | 2.68 | 2.68 | 1.90% | 406,242 |
| May 15, 2026 | 2.73 | 2.81 | 2.58 | 2.63 | 2.63 | -7.07% | 775,188 |
| May 14, 2026 | 2.91 | 2.95 | 2.75 | 2.83 | 2.83 | -3.08% | 537,098 |
| May 13, 2026 | 2.66 | 2.97 | 2.64 | 2.92 | 2.92 | 6.96% | 690,201 |
| May 12, 2026 | 2.68 | 2.73 | 2.56 | 2.73 | 2.73 | 1.49% | 513,636 |
| May 11, 2026 | 2.65 | 2.81 | 2.61 | 2.69 | 2.69 | 1.89% | 608,720 |
| May 8, 2026 | 2.63 | 2.68 | 2.56 | 2.64 | 2.64 | - | 711,108 |
| May 7, 2026 | 2.75 | 2.76 | 2.61 | 2.64 | 2.64 | -1.86% | 1,178,763 |
| May 6, 2026 | 2.79 | 2.82 | 2.64 | 2.69 | 2.69 | -3.58% | 737,791 |
| May 5, 2026 | 2.69 | 2.95 | 2.62 | 2.79 | 2.79 | 5.68% | 998,467 |
| May 4, 2026 | 2.70 | 2.81 | 2.62 | 2.64 | 2.64 | -2.22% | 914,623 |
| May 1, 2026 | 2.71 | 2.99 | 2.56 | 2.70 | 2.70 | -10.89% | 4,114,548 |
| Apr 30, 2026 | 3.10 | 3.20 | 3.01 | 3.03 | 3.03 | -1.94% | 887,070 |
| Apr 29, 2026 | 3.20 | 3.24 | 3.02 | 3.09 | 3.09 | -1.90% | 665,827 |
| Apr 28, 2026 | 3.38 | 3.38 | 3.10 | 3.15 | 3.15 | -8.16% | 644,515 |
| Apr 27, 2026 | 3.30 | 3.59 | 3.30 | 3.43 | 3.43 | 5.21% | 684,703 |
| Apr 24, 2026 | 3.27 | 3.34 | 3.24 | 3.26 | 3.26 | - | 151,893 |
| Apr 23, 2026 | 3.42 | 3.48 | 3.20 | 3.26 | 3.26 | -4.40% | 290,536 |
| Apr 22, 2026 | 3.13 | 3.45 | 3.10 | 3.41 | 3.41 | 9.65% | 871,947 |
| Apr 21, 2026 | 3.06 | 3.24 | 3.06 | 3.11 | 3.11 | 1.97% | 244,851 |
| Apr 20, 2026 | 3.10 | 3.10 | 2.92 | 3.05 | 3.05 | -0.65% | 607,814 |
| Apr 17, 2026 | 3.24 | 3.29 | 3.01 | 3.07 | 3.07 | -5.25% | 853,606 |
| Apr 16, 2026 | 3.22 | 3.30 | 3.14 | 3.24 | 3.24 | 1.25% | 522,816 |
| Apr 15, 2026 | 3.26 | 3.32 | 3.16 | 3.20 | 3.20 | -1.84% | 429,850 |
| Apr 14, 2026 | 3.15 | 3.31 | 3.15 | 3.26 | 3.26 | 2.52% | 395,668 |
| 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% | 1,355,275 |
| 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% | 799,263 |
| Apr 7, 2026 | 3.60 | 3.77 | 3.48 | 3.49 | 3.49 | -4.90% | 701,795 |
| Apr 6, 2026 | 3.67 | 3.85 | 3.55 | 3.67 | 3.67 | - | 508,636 |
| Apr 2, 2026 | 3.32 | 3.73 | 3.31 | 3.67 | 3.67 | 11.55% | 1,327,225 |
| Apr 1, 2026 | 3.24 | 3.42 | 3.11 | 3.29 | 3.29 | 1.54% | 512,230 |
| Mar 31, 2026 | 3.47 | 3.58 | 3.13 | 3.24 | 3.24 | -5.54% | 898,837 |
| Mar 30, 2026 | 3.61 | 3.64 | 3.25 | 3.43 | 3.43 | -3.92% | 914,172 |
| Mar 27, 2026 | 3.16 | 3.58 | 3.01 | 3.57 | 3.57 | 11.91% | 983,367 |
| Mar 26, 2026 | 3.22 | 3.46 | 3.10 | 3.19 | 3.19 | -1.54% | 766,167 |
| Mar 25, 2026 | 3.38 | 3.43 | 3.14 | 3.24 | 3.24 | -3.28% | 836,357 |
| Mar 24, 2026 | 2.91 | 3.50 | 2.90 | 3.35 | 3.35 | 15.52% | 1,246,883 |
| Mar 23, 2026 | 2.96 | 3.12 | 2.80 | 2.90 | 2.90 | - | 914,030 |
| Mar 20, 2026 | 3.47 | 3.53 | 2.90 | 2.90 | 2.90 | -17.14% | 1,842,237 |
| Mar 19, 2026 | 3.58 | 3.63 | 3.23 | 3.50 | 3.50 | -5.91% | 1,344,187 |
| Mar 18, 2026 | 3.74 | 3.99 | 3.46 | 3.72 | 3.72 | -0.53% | 1,661,209 |
| Mar 17, 2026 | 3.75 | 3.75 | 3.37 | 3.74 | 3.74 | 16.51% | 1,104,030 |
| Mar 16, 2026 | 3.42 | 3.55 | 3.05 | 3.21 | 3.21 | -5.59% | 917,842 |
| Mar 13, 2026 | 3.65 | 3.72 | 3.31 | 3.40 | 3.40 | -6.85% | 1,453,193 |
| Mar 12, 2026 | 3.92 | 3.99 | 3.60 | 3.65 | 3.65 | -6.17% | 1,957,524 |
| Mar 11, 2026 | 3.24 | 3.89 | 3.18 | 3.89 | 3.89 | 20.06% | 2,030,856 |
| Mar 10, 2026 | 3.25 | 3.31 | 3.07 | 3.24 | 3.24 | 1.25% | 629,253 |
| Mar 9, 2026 | 3.20 | 3.35 | 3.02 | 3.20 | 3.20 | -0.62% | 905,523 |
| Mar 6, 2026 | 2.95 | 3.40 | 2.93 | 3.22 | 3.22 | 6.27% | 1,734,286 |
| Mar 5, 2026 | 3.02 | 3.25 | 2.90 | 3.03 | 3.03 | -0.66% | 886,008 |
| Mar 4, 2026 | 2.85 | 3.10 | 2.85 | 3.05 | 3.05 | 8.54% | 855,668 |
| Mar 3, 2026 | 2.85 | 2.90 | 2.50 | 2.81 | 2.81 | -5.07% | 1,124,961 |
| Mar 2, 2026 | 2.94 | 3.04 | 2.86 | 2.96 | 2.96 | -0.34% | 577,210 |
| Feb 27, 2026 | 3.11 | 3.26 | 2.94 | 2.97 | 2.97 | -2.62% | 1,210,748 |
| Feb 26, 2026 | 3.04 | 3.34 | 2.99 | 3.05 | 3.05 | -1.29% | 1,742,603 |
| Feb 25, 2026 | 2.72 | 3.10 | 2.70 | 3.09 | 3.09 | 16.17% | 1,510,640 |
| 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% | 478,730 |
| Feb 19, 2026 | 2.62 | 2.73 | 2.57 | 2.73 | 2.73 | 4.20% | 469,500 |
| Feb 18, 2026 | 2.64 | 2.67 | 2.49 | 2.62 | 2.62 | 0.38% | 684,764 |
| Feb 17, 2026 | 2.86 | 2.94 | 2.60 | 2.61 | 2.61 | -8.42% | 449,512 |
| Feb 13, 2026 | 2.62 | 2.91 | 2.55 | 2.85 | 2.85 | 7.55% | 679,721 |
| Feb 12, 2026 | 2.67 | 2.68 | 2.53 | 2.65 | 2.65 | 2.32% | 828,117 |
| Feb 11, 2026 | 2.62 | 2.66 | 2.48 | 2.59 | 2.59 | - | 421,591 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.54 | 2.59 | 2.59 | -7.17% | 750,827 |
| Feb 9, 2026 | 2.55 | 2.83 | 2.55 | 2.79 | 2.79 | 13.88% | 900,232 |
| Feb 6, 2026 | 2.31 | 2.45 | 2.30 | 2.45 | 2.45 | 8.89% | 215,722 |
| Feb 5, 2026 | 2.47 | 2.48 | 2.23 | 2.25 | 2.25 | -9.64% | 447,526 |
| Feb 4, 2026 | 2.71 | 2.71 | 2.42 | 2.49 | 2.49 | -5.32% | 480,714 |
| Feb 3, 2026 | 2.41 | 2.69 | 2.41 | 2.63 | 2.63 | 8.68% | 481,407 |