Grown Rogue International Inc. (GRUSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.6500

-0.1500

(-18.75%)

At close: 03:33PM EDT

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.6800	0.6800	0.6500	0.6500	0.6500	133,000
Jun 27, 2024	0.6700	0.8000	0.6700	0.7000	0.7000	12,100
Jun 26, 2024	0.7000	0.7000	0.6500	0.6700	0.6700	94,300
Jun 25, 2024	0.7200	0.7200	0.6500	0.6700	0.6700	72,400
Jun 24, 2024	0.6300	0.7300	0.6300	0.7300	0.7300	52,900
Jun 21, 2024	0.6700	0.6700	0.6100	0.6400	0.6400	176,200
Jun 20, 2024	0.6700	0.6800	0.6500	0.6800	0.6800	457,000
Jun 18, 2024	0.6800	0.6800	0.6300	0.6700	0.6700	27,900
Jun 17, 2024	0.6500	0.7000	0.6500	0.6800	0.6800	56,900
Jun 14, 2024	0.6500	0.7000	0.6400	0.6900	0.6900	95,800
Jun 13, 2024	0.6900	0.7000	0.6500	0.6600	0.6600	32,300
Jun 12, 2024	0.6900	0.7000	0.6400	0.6900	0.6900	381,800
Jun 11, 2024	0.6700	0.7000	0.6500	0.6900	0.6900	164,100
Jun 10, 2024	0.7000	0.7000	0.6600	0.6800	0.6800	60,600
Jun 07, 2024	0.7000	0.7100	0.6800	0.7000	0.7000	106,100
Jun 06, 2024	0.7300	0.7400	0.7000	0.7100	0.7100	88,400
Jun 05, 2024	0.7400	0.7600	0.7000	0.7300	0.7300	191,600
Jun 04, 2024	0.7400	0.7500	0.7100	0.7400	0.7400	213,300
Jun 03, 2024	0.7400	0.7500	0.7100	0.7400	0.7400	92,300
May 31, 2024	0.7400	0.8400	0.7100	0.7100	0.7100	56,800
May 30, 2024	0.7300	0.7800	0.6800	0.7500	0.7500	139,700
May 29, 2024	0.7100	0.7500	0.6600	0.7300	0.7300	104,400
May 28, 2024	0.7600	0.8000	0.6800	0.7000	0.7000	222,000
May 24, 2024	0.8000	0.8200	0.7600	0.8000	0.8000	58,700
May 23, 2024	0.7800	0.8500	0.7700	0.8000	0.8000	54,300
May 22, 2024	0.8000	0.8300	0.7500	0.8300	0.8300	153,300
May 21, 2024	0.8200	0.8400	0.7600	0.8100	0.8100	46,500
May 20, 2024	0.6500	0.8500	0.6500	0.8100	0.8100	180,700
May 17, 2024	0.7800	0.8200	0.7400	0.8200	0.8200	632,500
May 16, 2024	0.7100	0.8000	0.7000	0.8000	0.8000	749,600
May 15, 2024	0.7000	0.7500	0.6800	0.7500	0.7500	26,100
May 14, 2024	0.7300	0.7500	0.7000	0.7300	0.7300	77,900
May 13, 2024	0.6900	0.7500	0.6900	0.7400	0.7400	97,900
May 10, 2024	0.7100	0.7200	0.6600	0.7000	0.7000	110,500
May 09, 2024	0.7000	0.7300	0.6900	0.7000	0.7000	81,200
May 08, 2024	0.6700	0.7100	0.6600	0.7000	0.7000	51,300
May 07, 2024	0.7100	0.7200	0.6600	0.6800	0.6800	253,500
May 06, 2024	0.7500	0.8000	0.7000	0.7100	0.7100	134,000
May 03, 2024	0.7300	0.7500	0.7000	0.7400	0.7400	112,800
May 02, 2024	0.7000	0.7300	0.7000	0.7100	0.7100	96,700
May 01, 2024	0.8400	0.8400	0.7000	0.7100	0.7100	390,300
Apr 30, 2024	0.7200	0.9000	0.6600	0.8300	0.8300	1,019,800
Apr 29, 2024	0.7300	0.7400	0.7000	0.7300	0.7300	226,900
Apr 26, 2024	0.7100	0.7300	0.6600	0.7200	0.7200	294,900
Apr 25, 2024	0.6400	0.7200	0.6400	0.7100	0.7100	464,600
Apr 24, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	115,800
Apr 23, 2024	0.6600	0.6800	0.6400	0.6600	0.6600	103,300
Apr 22, 2024	0.6800	0.7000	0.6300	0.6700	0.6700	159,700
Apr 19, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	119,500
Apr 18, 2024	0.6600	0.6900	0.6400	0.6600	0.6600	263,600
Apr 17, 2024	0.6300	0.7000	0.6300	0.6800	0.6800	183,700
Apr 16, 2024	0.6500	0.6800	0.6100	0.6300	0.6300	61,500
Apr 15, 2024	0.6600	0.6900	0.5900	0.6800	0.6800	446,500
Apr 12, 2024	0.6800	0.7200	0.6600	0.6600	0.6600	250,500
Apr 11, 2024	0.6200	0.6900	0.6100	0.6600	0.6600	318,300
Apr 10, 2024	0.6000	0.6500	0.6000	0.6200	0.6200	236,000
Apr 09, 2024	0.6000	0.6400	0.6000	0.6000	0.6000	409,600
Apr 08, 2024	0.5700	0.6000	0.5300	0.6000	0.6000	626,000
Apr 05, 2024	0.5400	0.5600	0.5300	0.5300	0.5300	65,000
Apr 04, 2024	0.5300	0.5600	0.5200	0.5400	0.5400	396,800
Apr 03, 2024	0.5300	0.5700	0.5200	0.5600	0.5600	126,300
Apr 02, 2024	0.5400	0.5500	0.5100	0.5200	0.5200	136,400
Apr 01, 2024	0.5700	0.5800	0.4600	0.5400	0.5400	820,900
Mar 28, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	123,000
Mar 27, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	115,400
Mar 26, 2024	0.4600	0.4600	0.4300	0.4600	0.4600	191,100
Mar 25, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	180,500
Mar 22, 2024	0.4500	0.4700	0.4200	0.4600	0.4600	184,500
Mar 21, 2024	0.5000	0.5000	0.4300	0.4600	0.4600	217,400
Mar 20, 2024	0.4800	0.5000	0.4500	0.5000	0.5000	373,600
Mar 19, 2024	0.5000	0.5200	0.4800	0.4900	0.4900	144,900
Mar 18, 2024	0.5500	0.5500	0.4800	0.5200	0.5200	284,900
Mar 15, 2024	0.5100	0.5500	0.4800	0.5400	0.5400	348,100
Mar 14, 2024	0.4700	0.5200	0.4700	0.5100	0.5100	8,900
Mar 13, 2024	0.4800	0.5200	0.4800	0.5100	0.5100	54,300
Mar 12, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	51,800
Mar 11, 2024	0.4700	0.5200	0.4700	0.5100	0.5100	119,300
Mar 08, 2024	0.4900	0.5500	0.4800	0.5000	0.5000	557,300
Mar 07, 2024	0.4900	0.5300	0.4700	0.5000	0.5000	297,000
Mar 06, 2024	0.5100	0.5300	0.4800	0.4900	0.4900	314,500
Mar 05, 2024	0.4700	0.5200	0.4700	0.5000	0.5000	188,600
Mar 04, 2024	0.5000	0.5200	0.4600	0.5000	0.5000	76,400
Mar 01, 2024	0.4200	0.5200	0.4200	0.5000	0.5000	60,600
Feb 29, 2024	0.5000	0.5000	0.4500	0.4800	0.4800	113,200
Feb 28, 2024	0.5100	0.5100	0.4300	0.5000	0.5000	76,600
Feb 27, 2024	0.5100	0.5200	0.4700	0.4800	0.4800	84,600
Feb 26, 2024	0.5100	0.5300	0.4900	0.5100	0.5100	45,100
Feb 23, 2024	0.5100	0.5400	0.5000	0.5000	0.5000	103,600
Feb 22, 2024	0.4700	0.5600	0.4700	0.5400	0.5400	100,100
Feb 21, 2024	0.5100	0.5600	0.4800	0.5500	0.5500	227,000
Feb 20, 2024	0.4700	0.5800	0.4600	0.5800	0.5800	159,200
Feb 16, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	73,100
Feb 15, 2024	0.4800	0.4800	0.4500	0.4700	0.4700	363,200
Feb 14, 2024	0.4300	0.4900	0.4300	0.4800	0.4800	110,900
Feb 13, 2024	0.4300	0.4900	0.4300	0.4600	0.4600	88,000
Feb 12, 2024	0.4600	0.4800	0.4200	0.4500	0.4500	159,600
Feb 09, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	44,800
Feb 08, 2024	0.4400	0.4700	0.4100	0.4600	0.4600	349,200
Feb 07, 2024	0.4400	0.4900	0.3900	0.4300	0.4300	301,400
Feb 06, 2024	0.3700	0.4100	0.3500	0.4100	0.4100	449,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7319+0.0018(+0.24%)

CRUDE OIL81.46-0.08(-0.10%)

Bitcoin CAD85,005.69+1,685.36(+2.02%)

Grown Rogue International Inc. (GRUSF)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7319
+0.0018(+0.24%)

CRUDE OIL
81.46
-0.08(-0.10%)

Bitcoin CAD
85,005.69
+1,685.36(+2.02%)