Grown Rogue International Inc. (CSE:GRIN)
Canada
· Delayed Price · Currency is CAD 0.6000
-0.0200 (-3.23%)
Aug 15, 2025, 3:59 PM EDT
Grown Rogue International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | - | -3.23% | 126,900 |
| Aug 14, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | - | -4.62% | 141,000 |
| Aug 13, 2025 | 0.64 | 0.66 | 0.58 | 0.65 | - | 1.56% | 598,723 |
| Aug 12, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | - | 4.92% | 145,600 |
| Aug 11, 2025 | 0.56 | 0.65 | 0.56 | 0.61 | - | 10.91% | 260,689 |
| Aug 8, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | - | - | 80,000 |
| Aug 7, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | - | 1.85% | 7,000 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | - | - | 4,500 |
| Aug 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 12,366 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | - | -5.26% | 7,400 |
| Jul 31, 2025 | 0.53 | 0.57 | 0.53 | 0.57 | - | 7.55% | 38,800 |
| Jul 30, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | - | 10,000 |
| Jul 29, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | - | -7.02% | 38,500 |
| Jul 28, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | - | 3.64% | 33,500 |
| Jul 25, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | - | - | 44,500 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 8,000 |
| Jul 23, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -1.79% | 15,600 |
| Jul 22, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | - | 1.82% | 65,800 |
| Jul 21, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | - | -3.51% | 13,550 |
| Jul 18, 2025 | 0.56 | 0.57 | 0.54 | 0.57 | - | 1.79% | 104,000 |
| Jul 17, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | - | -5.08% | 76,537 |
| Jul 16, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | - | 1.72% | 8,000 |
| Jul 15, 2025 | 0.59 | 0.59 | 0.53 | 0.58 | - | - | 45,290 |
| Jul 14, 2025 | 0.55 | 0.65 | 0.53 | 0.58 | - | 5.45% | 652,646 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.49 | 0.55 | - | - | 32,500 |
| Jul 10, 2025 | 0.51 | 0.56 | 0.50 | 0.55 | - | 7.84% | 20,500 |
| Jul 9, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | - | 8.51% | 27,246 |
| Jul 8, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | - | - | 39,500 |
| Jul 7, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | - | -6.00% | 63,500 |
| Jul 4, 2025 | 0.55 | 0.58 | 0.50 | 0.50 | - | -1.96% | 13,000 |
| Jul 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.00% | 1,980 |
| Jul 2, 2025 | 0.58 | 0.58 | 0.49 | 0.50 | - | -7.41% | 23,683 |
| Jun 30, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | - | 3.85% | 83,539 |
| Jun 27, 2025 | 0.56 | 0.56 | 0.50 | 0.52 | - | 4.00% | 93,000 |
| Jun 26, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | - | 54,000 |
| Jun 25, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | - | 8.70% | 227,249 |
| Jun 24, 2025 | 0.47 | 0.47 | 0.39 | 0.46 | - | - | 1,102,988 |
| Jun 23, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | - | -8.00% | 18,659 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | - | 1.01% | 66,000 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 1.02% | 26,500 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | - | 21,001 |
| Jun 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.08% | 6,000 |
| Jun 16, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | 5.49% | 40,500 |
| Jun 13, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -5.21% | 60,000 |
| Jun 12, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | - | - | 140,000 |
| Jun 11, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | - | 2.13% | 130,500 |
| Jun 10, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | - | -2.08% | 33,500 |
| Jun 9, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | - | 12,000 |
| Jun 6, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | - | 4.35% | 12,500 |
| Jun 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 9.52% | 1,500 |