Grown Rogue International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	0.42	0.42	0.40	0.42	0.42	1.20%	99,545
Nov 28, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	14,000
Nov 27, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	2,000
Nov 26, 2025	0.42	0.43	0.41	0.42	0.42	1.22%	15,500
Nov 25, 2025	0.43	0.43	0.40	0.41	0.41	-4.65%	242,750
Nov 24, 2025	0.46	0.46	0.43	0.43	0.43	-6.52%	60,038
Nov 21, 2025	0.46	0.46	0.46	0.46	0.46	3.37%	45,325
Nov 20, 2025	0.44	0.46	0.44	0.45	0.45	5.95%	60,500
Nov 19, 2025	0.46	0.46	0.42	0.42	0.42	-6.67%	102,904
Nov 18, 2025	0.45	0.47	0.44	0.45	0.45	2.27%	45,883
Nov 17, 2025	0.46	0.47	0.44	0.44	0.44	-2.22%	11,000
Nov 14, 2025	0.47	0.47	0.45	0.45	0.45	-5.26%	83,710
Nov 13, 2025	0.49	0.51	0.48	0.48	0.48	-1.04%	30,196
Nov 12, 2025	0.49	0.49	0.45	0.48	0.48	-2.04%	59,401
Nov 11, 2025	0.50	0.52	0.47	0.49	0.49	-1.01%	101,500
Nov 10, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	44,579
Nov 7, 2025	0.51	0.52	0.49	0.49	0.49	-5.77%	119,004
Nov 6, 2025	0.54	0.54	0.52	0.52	0.52	1.96%	4,500
Nov 5, 2025	0.54	0.54	0.51	0.51	0.51	-1.92%	7,000
Nov 4, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	333,400
Nov 3, 2025	0.53	0.53	0.51	0.51	0.51	-5.56%	49,000
Oct 31, 2025	0.53	0.54	0.51	0.54	0.54	-	89,500
Oct 30, 2025	0.55	0.55	0.53	0.54	0.54	-	7,000
Oct 29, 2025	0.54	0.54	0.52	0.54	0.54	3.85%	5,500
Oct 28, 2025	0.53	0.53	0.51	0.52	0.52	-	41,750
Oct 27, 2025	0.57	0.57	0.52	0.52	0.52	-8.77%	25,000
Oct 24, 2025	0.53	0.57	0.52	0.57	0.57	7.55%	97,179
Oct 23, 2025	0.52	0.53	0.51	0.53	0.53	1.92%	25,853
Oct 22, 2025	0.53	0.54	0.51	0.52	0.52	-	20,508
Oct 21, 2025	0.54	0.54	0.50	0.52	0.52	-5.45%	144,653
Oct 20, 2025	0.59	0.59	0.53	0.55	0.55	-5.17%	211,215
Oct 17, 2025	0.59	0.59	0.56	0.58	0.58	-	32,300
Oct 16, 2025	0.60	0.60	0.58	0.58	0.58	-	5,500
Oct 15, 2025	0.58	0.59	0.57	0.58	0.58	-	28,000
Oct 14, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	40,663
Oct 10, 2025	0.58	0.58	0.57	0.57	0.57	-	19,500
Oct 9, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	10,058
Oct 8, 2025	0.57	0.58	0.56	0.58	0.58	-	11,500
Oct 7, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	79,175
Oct 6, 2025	0.63	0.63	0.58	0.59	0.59	-4.84%	37,599
Oct 3, 2025	0.65	0.65	0.62	0.62	0.62	-4.62%	117,204
Oct 2, 2025	0.58	0.65	0.56	0.65	0.65	16.07%	236,030
Oct 1, 2025	0.59	0.64	0.56	0.56	0.56	-1.75%	222,000
Sep 30, 2025	0.60	0.61	0.57	0.57	0.57	-5.00%	72,600
Sep 29, 2025	0.58	0.61	0.56	0.60	0.60	9.09%	222,582
Sep 26, 2025	0.59	0.59	0.55	0.55	0.55	-8.33%	35,606