Grown Rogue International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.520	0.520	0.470	0.490	0.490	59,299
2026-10-21	0.520	0.550	0.520	0.520	0.520	21,600
2026-10-20	0.540	0.540	0.500	0.500	0.500	19,150
2026-10-19	0.540	0.550	0.510	0.510	0.510	16,000
2026-10-16	0.550	0.560	0.520	0.530	0.530	15,406
2026-10-15	0.560	0.570	0.540	0.550	0.550	29,500
2026-10-14	0.580	0.580	0.540	0.570	0.570	23,092
2026-10-13	0.570	0.590	0.560	0.560	0.560	14,000
2026-10-09	0.570	0.590	0.550	0.570	0.570	7,000
2026-10-08	0.570	0.580	0.540	0.540	0.540	12,000
2026-10-07	0.560	0.580	0.550	0.570	0.570	8,500
2026-10-06	0.570	0.580	0.560	0.560	0.560	11,500
2026-10-05	0.550	0.580	0.550	0.570	0.570	12,521
2026-10-02	0.600	0.610	0.550	0.550	0.550	33,850
2026-10-01	0.600	0.610	0.590	0.590	0.590	13,500
2026-09-30	0.630	0.640	0.590	0.590	0.590	27,000
2026-09-29	0.640	0.650	0.630	0.630	0.630	7,500
2026-09-28	0.600	0.660	0.600	0.650	0.650	64,600
2026-09-25	0.570	0.640	0.550	0.610	0.610	206,743
2026-09-24	0.610	0.610	0.560	0.560	0.560	69,601
2026-09-23	0.620	0.620	0.600	0.600	0.600	5,000
2026-09-22	0.600	0.610	0.590	0.610	0.610	9,550
2026-09-21	0.600	0.610	0.590	0.590	0.590	8,000
2026-09-18	0.610	0.610	0.590	0.590	0.590	9,000
2026-09-17	0.600	0.610	0.600	0.600	0.600	6,000
2026-09-16	0.600	0.600	0.600	0.600	0.600	5,500
2026-09-15	0.600	0.600	0.600	0.600	0.600	3,000
2026-09-14	0.610	0.610	0.600	0.600	0.600	24,100
2026-09-11	0.610	0.610	0.600	0.600	0.600	4,020
2026-09-10	0.620	0.630	0.580	0.580	0.580	50,000
2026-09-09	0.630	0.630	0.610	0.620	0.620	20,000
2026-09-08	0.630	0.640	0.620	0.620	0.620	12,500
2026-09-04	0.620	0.630	0.610	0.630	0.630	7,500
2026-09-03	0.620	0.620	0.610	0.610	0.610	5,000
2026-09-02	0.630	0.630	0.590	0.620	0.620	28,500
2026-09-01	0.630	0.630	0.620	0.620	0.620	7,000
2026-08-31	0.650	0.650	0.620	0.620	0.620	10,500
2026-08-28	0.640	0.640	0.620	0.630	0.630	18,562
2026-08-27	0.640	0.650	0.610	0.630	0.630	30,516
2026-08-26	0.650	0.660	0.640	0.640	0.640	13,500
2026-08-25	0.660	0.660	0.640	0.650	0.650	11,000
2026-08-24	0.650	0.670	0.650	0.660	0.660	5,000
2026-08-21	0.650	0.690	0.620	0.660	0.660	210,012
2026-08-20	0.630	0.640	0.600	0.600	0.600	16,150
2026-08-19	0.640	0.640	0.620	0.640	0.640	12,500
2026-08-18	0.640	0.640	0.600	0.630	0.630	38,500
2026-08-17	0.650	0.650	0.620	0.630	0.630	9,000
2026-08-14	0.650	0.650	0.640	0.640	0.640	3,500
2026-08-13	0.650	0.650	0.630	0.640	0.640	15,800
2026-08-12	0.650	0.650	0.620	0.640	0.640	11,000
2026-08-11	0.650	0.650	0.630	0.630	0.630	9,500
2026-08-10	0.610	0.650	0.610	0.620	0.620	34,500
2026-08-07	0.610	0.610	0.600	0.600	0.600	2,500
2026-08-06	0.590	0.610	0.570	0.610	0.610	110,000
2026-08-05	0.570	0.600	0.570	0.590	0.590	81,000
2026-08-04	0.580	0.580	0.560	0.580	0.580	41,000
2026-07-31	0.570	0.620	0.570	0.580	0.580	78,001
2026-07-30	0.560	0.620	0.560	0.570	0.570	139,000
2026-07-29	0.560	0.560	0.540	0.540	0.540	6,000
2026-07-28	0.540	0.560	0.540	0.540	0.540	21,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.