Skip to main content

Grown Rogue International Inc (OP:GRUSF)

0.3700 -0.0260 (-6.57%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.3700 0.3960 0.3600 0.3960 37,129 +0.02(+5.60%)
Jun 27, 2025 0.3850 0.3850 0.3690 0.3750 134,459 +0.01(+3.19%)
Jun 26, 2025 0.3600 0.3700 0.3471 0.3634 158,126 +0.01(+2.48%)
Jun 25, 2025 0.3400 0.3595 0.3300 0.3546 333,500 +0.01(+4.29%)
Jun 24, 2025 0.3126 0.3400 0.3000 0.3400 524,820 +0.00(+0.47%)
Jun 23, 2025 0.3500 0.3674 0.3384 0.3384 31,860 -0.02(-5.08%)
Jun 20, 2025 0.3389 0.3610 0.3389 0.3565 119,863 +0.01(+1.86%)
Jun 18, 2025 0.3550 0.3550 0.3500 0.3500 25,631 +0.00(+0.00%)
Jun 17, 2025 0.3485 0.3560 0.3485 0.3500 15,415 -0.01(-2.78%)
Jun 16, 2025 0.3465 0.3600 0.3438 0.3600 98,983 +0.02(+6.19%)
Jun 13, 2025 0.3500 0.3540 0.3390 0.3390 157,715 -0.01(-3.14%)
Jun 12, 2025 0.3580 0.3580 0.3420 0.3500 242,453 +0.00(+0.00%)
Jun 11, 2025 0.3395 0.3513 0.3300 0.3500 151,779 +0.00(+0.00%)
Jun 10, 2025 0.3390 0.3500 0.3300 0.3500 34,474 -0.00(-1.02%)
Jun 09, 2025 0.3300 0.3536 0.3300 0.3536 40,780 +0.00(+0.71%)
Jun 06, 2025 0.3300 0.3530 0.3300 0.3511 81,447 +0.02(+4.81%)
Jun 05, 2025 0.3200 0.3390 0.3200 0.3350 59,733 +0.03(+9.12%)
Jun 04, 2025 0.3040 0.3250 0.3040 0.3070 87,610 -0.01(-4.06%)
Jun 03, 2025 0.3340 0.3477 0.3150 0.3200 68,966 -0.03(-8.05%)
Jun 02, 2025 0.3500 0.3590 0.3480 0.3480 29,550 -0.00(-0.57%)
May 30, 2025 0.3599 0.3599 0.3080 0.3500 279,760 +0.00(+0.00%)
May 29, 2025 0.3530 0.3530 0.3500 0.3500 1,809 -0.00(-0.93%)
May 28, 2025 0.3655 0.3655 0.3500 0.3533 20,362 +0.01(+3.61%)
May 27, 2025 0.3849 0.3849 0.3410 0.3410 206,671 -0.03(-8.58%)
May 23, 2025 0.3800 0.3808 0.3650 0.3730 10,714 -0.00(-0.27%)
May 22, 2025 0.3715 0.3800 0.3650 0.3740 114,460 -0.02(-4.10%)
May 21, 2025 0.4000 0.4000 0.3720 0.3900 128,268 -0.02(-4.88%)
May 20, 2025 0.3809 0.4200 0.3650 0.4100 299,969 +0.02(+6.08%)
May 19, 2025 0.3950 0.3950 0.3830 0.3865 129,366 -0.00(-1.15%)
May 16, 2025 0.4000 0.4200 0.3830 0.3910 94,600 -0.01(-3.46%)
May 15, 2025 0.4000 0.4200 0.3920 0.4050 101,194 +0.02(+3.85%)
May 14, 2025 0.4230 0.4350 0.3650 0.3900 446,947 -0.04(-10.24%)
May 13, 2025 0.4100 0.4345 0.4008 0.4345 43,345 +0.03(+6.23%)
May 12, 2025 0.4010 0.4110 0.4010 0.4090 27,138 -0.00(-0.24%)
May 09, 2025 0.4315 0.4315 0.4100 0.4100 7,260 -0.01(-2.15%)
May 08, 2025 0.4505 0.4505 0.4190 0.4190 37,780 -0.01(-2.56%)
May 07, 2025 0.4865 0.4865 0.4255 0.4300 99,031 -0.03(-6.52%)
May 06, 2025 0.5000 0.5000 0.4599 0.4600 44,297 -0.02(-4.17%)
May 05, 2025 0.4811 0.4811 0.4677 0.4800 62,872 +0.00(+0.00%)
May 02, 2025 0.4900 0.5000 0.4655 0.4800 98,292 -0.02(-3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.