Australia markets closed

Grown Rogue International Inc. (GRUSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.7390+0.0290 (+4.20%)
As of 12:40PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.73000.75000.70000.73900.739036,613
02 May 20240.70000.73000.70000.71000.710096,700
01 May 20240.84000.84000.70000.71000.7100390,300
30 Apr 20240.72000.90000.66000.83000.83001,019,800
29 Apr 20240.73000.74000.70000.73000.7300226,900
26 Apr 20240.71000.73000.66000.72000.7200294,900
25 Apr 20240.64000.72000.64000.71000.7100464,600
24 Apr 20240.65000.66000.64000.65000.6500115,800
23 Apr 20240.66000.68000.64000.66000.6600103,300
22 Apr 20240.68000.70000.63000.67000.6700159,700
19 Apr 20240.68000.68000.64000.64000.6400119,500
18 Apr 20240.66000.69000.64000.66000.6600263,600
17 Apr 20240.63000.70000.63000.68000.6800183,700
16 Apr 20240.65000.68000.61000.63000.630061,500
15 Apr 20240.66000.69000.59000.68000.6800446,500
12 Apr 20240.68000.72000.66000.66000.6600250,500
11 Apr 20240.62000.69000.61000.66000.6600318,300
10 Apr 20240.60000.65000.60000.62000.6200236,000
09 Apr 20240.60000.64000.60000.60000.6000409,600
08 Apr 20240.57000.60000.53000.60000.6000626,000
05 Apr 20240.54000.56000.53000.53000.530065,000
04 Apr 20240.53000.56000.52000.54000.5400396,800
03 Apr 20240.53000.57000.52000.56000.5600126,300
02 Apr 20240.54000.55000.51000.52000.5200136,400
01 Apr 20240.57000.58000.46000.54000.5400820,900
28 Mar 20240.45000.45000.43000.45000.4500123,000
27 Mar 20240.46000.46000.43000.44000.4400115,400
26 Mar 20240.46000.46000.43000.46000.4600191,100
25 Mar 20240.46000.46000.44000.45000.4500180,500
22 Mar 20240.45000.47000.42000.46000.4600184,500
21 Mar 20240.50000.50000.43000.46000.4600217,400
20 Mar 20240.48000.50000.45000.50000.5000373,600
19 Mar 20240.50000.52000.48000.49000.4900144,900
18 Mar 20240.55000.55000.48000.52000.5200284,900
15 Mar 20240.51000.55000.48000.54000.5400348,100
14 Mar 20240.47000.52000.47000.51000.51008,900
13 Mar 20240.48000.52000.48000.51000.510054,300
12 Mar 20240.51000.51000.48000.48000.480051,800
11 Mar 20240.47000.52000.47000.51000.5100119,300
08 Mar 20240.49000.55000.48000.50000.5000557,300
07 Mar 20240.49000.53000.47000.50000.5000297,000
06 Mar 20240.51000.53000.48000.49000.4900314,500
05 Mar 20240.47000.52000.47000.50000.5000188,600
04 Mar 20240.50000.52000.46000.50000.500076,400
01 Mar 20240.42000.52000.42000.50000.500060,600
29 Feb 20240.50000.50000.45000.48000.4800113,200
28 Feb 20240.51000.51000.43000.50000.500076,600
27 Feb 20240.51000.52000.47000.48000.480084,600
26 Feb 20240.51000.53000.49000.51000.510045,100
23 Feb 20240.51000.54000.50000.50000.5000103,600
22 Feb 20240.47000.56000.47000.54000.5400100,100
21 Feb 20240.51000.56000.48000.55000.5500227,000
20 Feb 20240.47000.58000.46000.58000.5800159,200
16 Feb 20240.47000.49000.47000.48000.480073,100
15 Feb 20240.48000.48000.45000.47000.4700363,200
14 Feb 20240.43000.49000.43000.48000.4800110,900
13 Feb 20240.43000.49000.43000.46000.460088,000
12 Feb 20240.46000.48000.42000.45000.4500159,600
09 Feb 20240.46000.47000.45000.47000.470044,800
08 Feb 20240.44000.47000.41000.46000.4600349,200
07 Feb 20240.44000.49000.39000.43000.4300301,400
06 Feb 20240.37000.41000.35000.41000.4100449,500
05 Feb 20240.37000.38000.35000.35000.3500144,800
02 Feb 20240.35000.39000.33000.36000.3600193,100
01 Feb 20240.34000.35000.31000.35000.3500240,600
31 Jan 20240.34000.34000.30000.33000.3300109,700
30 Jan 20240.34000.34000.32000.34000.3400147,900
29 Jan 20240.34000.34000.30000.32000.3200277,400
26 Jan 20240.30000.34000.29000.31000.3100339,400
25 Jan 20240.30000.31000.29000.30000.3000124,900
24 Jan 20240.30000.31000.29000.31000.3100126,800
23 Jan 20240.30000.32000.30000.30000.3000211,700
22 Jan 20240.30000.30000.28000.29000.2900200,300
19 Jan 20240.29000.30000.28000.29000.2900270,500
18 Jan 20240.27000.29000.27000.29000.290025,000
17 Jan 20240.27000.29000.27000.29000.2900280,400
16 Jan 20240.28000.31000.26000.28000.2800638,500
12 Jan 20240.27000.30000.26000.28000.2800399,200
11 Jan 20240.28000.29000.27000.28000.2800146,100
10 Jan 20240.27000.31000.27000.27000.270091,500
09 Jan 20240.33000.33000.27000.31000.3100121,100
08 Jan 20240.29000.35000.28000.33000.330075,900
05 Jan 20240.30000.31000.28000.29000.290061,700
04 Jan 20240.31000.31000.28000.29000.2900179,600
03 Jan 20240.29000.32000.29000.31000.310032,800
02 Jan 20240.30000.30000.29000.30000.300013,200
29 Dec 20230.27000.31000.27000.28000.280029,500
28 Dec 20230.29000.32000.27000.28000.280061,900
27 Dec 20230.29000.34000.27000.32000.3200166,800
26 Dec 20230.28000.35000.28000.32000.3200135,100
22 Dec 20230.28000.28000.27000.27000.270078,900
21 Dec 20230.28000.28000.27000.27000.270018,000
20 Dec 20230.28000.28000.27000.28000.280025,800
19 Dec 20230.28000.28000.26000.28000.2800274,800
18 Dec 20230.26000.28000.26000.26000.260021,300
15 Dec 20230.28000.28000.28000.28000.2800-
14 Dec 20230.29000.29000.27000.28000.28001,700
13 Dec 20230.28000.29000.25000.29000.2900135,000
12 Dec 20230.30000.30000.26000.27000.2700110,600
11 Dec 20230.28000.29000.28000.28000.280028,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...