Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.45 | 5.50 | 5.08 | 5.09 | 5.09 | 1,917,700 |
| 20 Jun 2024 | 5.77 | 5.82 | 5.21 | 5.52 | 5.52 | 2,064,000 |
| 18 Jun 2024 | 5.71 | 5.78 | 5.66 | 5.72 | 5.72 | 686,800 |
| 17 Jun 2024 | 5.62 | 5.82 | 5.62 | 5.76 | 5.76 | 594,700 |
| 14 Jun 2024 | 5.82 | 5.88 | 5.70 | 5.74 | 5.74 | 794,500 |
| 13 Jun 2024 | 6.07 | 6.08 | 5.86 | 5.90 | 5.90 | 634,100 |
| 12 Jun 2024 | 5.95 | 6.17 | 5.93 | 6.05 | 6.05 | 1,346,400 |
| 11 Jun 2024 | 5.85 | 5.90 | 5.73 | 5.90 | 5.90 | 787,200 |
| 10 Jun 2024 | 5.61 | 5.91 | 5.54 | 5.89 | 5.89 | 1,166,000 |
| 07 Jun 2024 | 5.95 | 6.04 | 5.68 | 5.68 | 5.68 | 1,265,000 |
| 06 Jun 2024 | 6.05 | 6.05 | 5.85 | 6.01 | 6.01 | 923,500 |
| 05 Jun 2024 | 5.95 | 6.14 | 5.87 | 6.09 | 6.09 | 1,063,300 |
| 04 Jun 2024 | 6.00 | 6.03 | 5.82 | 5.89 | 5.89 | 1,047,900 |
| 03 Jun 2024 | 6.30 | 6.34 | 5.93 | 6.01 | 6.01 | 1,707,300 |
| 31 May 2024 | 6.25 | 6.27 | 6.02 | 6.19 | 6.19 | 1,183,700 |
| 30 May 2024 | 6.32 | 6.67 | 6.13 | 6.15 | 6.15 | 2,160,900 |
| 29 May 2024 | 6.28 | 6.32 | 6.06 | 6.17 | 6.17 | 1,462,200 |
| 28 May 2024 | 6.67 | 6.72 | 6.14 | 6.31 | 6.31 | 1,938,400 |
| 24 May 2024 | 6.50 | 6.78 | 6.40 | 6.66 | 6.66 | 1,639,300 |
| 23 May 2024 | 6.86 | 6.89 | 6.32 | 6.45 | 6.45 | 2,266,600 |
| 22 May 2024 | 7.16 | 7.20 | 6.80 | 6.85 | 6.85 | 2,260,100 |
| 21 May 2024 | 7.41 | 7.57 | 7.13 | 7.13 | 7.13 | 2,088,500 |
| 20 May 2024 | 7.38 | 7.62 | 7.22 | 7.40 | 7.40 | 2,210,900 |
| 17 May 2024 | 7.61 | 7.64 | 7.18 | 7.38 | 7.38 | 4,823,900 |
| 16 May 2024 | 7.17 | 8.14 | 6.99 | 7.61 | 7.61 | 12,224,800 |
| 15 May 2024 | 7.10 | 7.23 | 6.82 | 7.12 | 7.12 | 2,420,100 |
| 14 May 2024 | 6.89 | 7.46 | 6.85 | 7.00 | 7.00 | 5,467,900 |
| 13 May 2024 | 6.50 | 6.95 | 6.45 | 6.68 | 6.68 | 2,942,800 |
| 10 May 2024 | 6.76 | 6.92 | 6.32 | 6.46 | 6.46 | 3,092,300 |
| 09 May 2024 | 6.48 | 6.95 | 6.28 | 6.81 | 6.81 | 4,907,400 |
| 08 May 2024 | 6.65 | 6.68 | 6.33 | 6.42 | 6.42 | 2,743,000 |
| 07 May 2024 | 6.61 | 6.96 | 6.58 | 6.66 | 6.66 | 2,930,600 |
| 06 May 2024 | 6.88 | 7.05 | 6.58 | 6.64 | 6.64 | 4,649,800 |
| 03 May 2024 | 7.04 | 7.30 | 6.64 | 6.74 | 6.74 | 6,194,800 |
| 02 May 2024 | 7.40 | 7.91 | 6.91 | 6.97 | 6.97 | 7,551,900 |
| 01 May 2024 | 8.49 | 8.65 | 7.08 | 7.36 | 7.36 | 16,202,200 |
| 30 Apr 2024 | 6.32 | 9.35 | 6.18 | 9.23 | 9.23 | 39,348,800 |
| 29 Apr 2024 | 6.80 | 7.04 | 6.24 | 6.32 | 6.32 | 5,425,600 |
| 26 Apr 2024 | 6.89 | 7.58 | 6.67 | 6.70 | 6.70 | 10,137,500 |
| 25 Apr 2024 | 7.00 | 7.11 | 6.71 | 6.71 | 6.71 | 4,294,400 |
| 24 Apr 2024 | 7.30 | 7.48 | 7.04 | 7.20 | 7.20 | 5,794,600 |
| 23 Apr 2024 | 6.17 | 7.53 | 6.15 | 7.42 | 7.42 | 9,407,100 |
| 22 Apr 2024 | 6.54 | 6.65 | 6.15 | 6.28 | 6.28 | 3,937,400 |
| 19 Apr 2024 | 6.28 | 6.78 | 6.28 | 6.46 | 6.46 | 6,166,400 |
| 18 Apr 2024 | 5.70 | 6.67 | 5.67 | 6.53 | 6.53 | 8,950,000 |
| 17 Apr 2024 | 5.77 | 6.16 | 5.44 | 5.79 | 5.79 | 6,303,000 |
| 16 Apr 2024 | 6.11 | 6.17 | 5.64 | 5.90 | 5.90 | 6,647,400 |
| 15 Apr 2024 | 6.56 | 6.82 | 6.18 | 6.28 | 6.28 | 6,947,100 |
| 12 Apr 2024 | 6.69 | 7.37 | 6.46 | 6.60 | 6.60 | 11,731,300 |
| 11 Apr 2024 | 7.03 | 7.43 | 6.26 | 6.83 | 6.83 | 10,960,000 |
| 10 Apr 2024 | 6.00 | 7.44 | 5.94 | 6.76 | 6.76 | 16,405,400 |
| 09 Apr 2024 | 6.61 | 6.90 | 5.99 | 6.36 | 6.36 | 10,561,600 |
| 08 Apr 2024 | 6.59 | 7.45 | 6.43 | 7.01 | 7.01 | 16,369,300 |
| 05 Apr 2024 | 6.81 | 7.65 | 6.06 | 6.63 | 6.63 | 24,855,100 |
| 04 Apr 2024 | 7.28 | 8.88 | 6.46 | 7.06 | 7.06 | 63,412,600 |
| 03 Apr 2024 | 5.06 | 7.39 | 4.95 | 7.21 | 7.21 | 42,139,400 |
| 02 Apr 2024 | 4.31 | 5.48 | 4.26 | 5.01 | 5.01 | 14,436,300 |
| 01 Apr 2024 | 4.33 | 4.39 | 4.15 | 4.31 | 4.31 | 3,960,200 |
| 28 Mar 2024 | 4.64 | 4.99 | 4.30 | 4.39 | 4.39 | 9,867,500 |
| 27 Mar 2024 | 4.39 | 4.75 | 4.01 | 4.75 | 4.75 | 9,155,900 |
| 26 Mar 2024 | 4.02 | 4.92 | 3.92 | 4.21 | 4.21 | 8,531,600 |
| 25 Mar 2024 | 4.77 | 4.78 | 4.05 | 4.14 | 4.14 | 8,772,200 |
| 22 Mar 2024 | 3.83 | 4.92 | 3.81 | 4.86 | 4.86 | 13,301,600 |
| 21 Mar 2024 | 3.88 | 3.91 | 3.65 | 3.84 | 3.84 | 2,445,500 |
| 20 Mar 2024 | 3.71 | 3.90 | 3.54 | 3.84 | 3.84 | 3,629,100 |
| 19 Mar 2024 | 3.61 | 3.79 | 3.31 | 3.64 | 3.64 | 3,602,200 |
| 18 Mar 2024 | 3.33 | 3.95 | 3.31 | 3.70 | 3.70 | 7,144,200 |
| 15 Mar 2024 | 2.93 | 3.19 | 2.90 | 3.18 | 3.18 | 1,740,900 |
| 14 Mar 2024 | 2.98 | 2.98 | 2.84 | 2.89 | 2.89 | 893,100 |
| 13 Mar 2024 | 2.94 | 3.05 | 2.91 | 2.97 | 2.97 | 1,056,300 |
| 12 Mar 2024 | 3.03 | 3.03 | 2.89 | 2.92 | 2.92 | 1,041,500 |
| 11 Mar 2024 | 3.18 | 3.26 | 3.01 | 3.02 | 3.02 | 834,800 |
| 08 Mar 2024 | 3.11 | 3.31 | 3.11 | 3.18 | 3.18 | 1,454,000 |
| 07 Mar 2024 | 3.01 | 3.18 | 2.96 | 3.06 | 3.06 | 1,154,400 |
| 06 Mar 2024 | 2.93 | 3.07 | 2.89 | 2.98 | 2.98 | 997,500 |
| 05 Mar 2024 | 3.01 | 3.01 | 2.86 | 2.90 | 2.90 | 1,144,100 |
| 04 Mar 2024 | 3.18 | 3.19 | 2.97 | 3.03 | 3.03 | 1,542,600 |
| 01 Mar 2024 | 3.17 | 3.24 | 2.98 | 3.17 | 3.17 | 1,471,500 |
| 29 Feb 2024 | 3.26 | 3.29 | 3.12 | 3.14 | 3.14 | 1,350,100 |
| 28 Feb 2024 | 3.28 | 3.40 | 3.22 | 3.23 | 3.23 | 932,400 |
| 27 Feb 2024 | 3.26 | 3.38 | 3.22 | 3.31 | 3.31 | 1,525,300 |
| 26 Feb 2024 | 3.23 | 3.39 | 3.18 | 3.23 | 3.23 | 1,303,700 |
| 23 Feb 2024 | 3.30 | 3.34 | 3.12 | 3.26 | 3.26 | 1,331,000 |
| 22 Feb 2024 | 3.41 | 3.41 | 3.16 | 3.24 | 3.24 | 1,494,200 |
| 21 Feb 2024 | 3.48 | 3.48 | 3.26 | 3.40 | 3.40 | 1,233,700 |
| 20 Feb 2024 | 3.65 | 3.77 | 3.41 | 3.47 | 3.47 | 1,820,900 |
| 20 Feb 2024 | 1:10 Stock split | |||||
| 16 Feb 2024 | 3.90 | 3.93 | 3.80 | 3.93 | 3.93 | 907,300 |
| 15 Feb 2024 | 3.97 | 3.99 | 3.83 | 3.90 | 3.90 | 987,860 |
| 14 Feb 2024 | 3.90 | 3.99 | 3.70 | 3.99 | 3.99 | 779,110 |
| 13 Feb 2024 | 4.03 | 4.03 | 3.85 | 3.92 | 3.92 | 667,480 |
| 12 Feb 2024 | 4.30 | 4.35 | 3.92 | 4.00 | 4.00 | 981,140 |
| 09 Feb 2024 | 4.20 | 4.39 | 4.00 | 4.34 | 4.34 | 699,880 |
| 08 Feb 2024 | 4.10 | 4.12 | 3.70 | 4.08 | 4.08 | 856,550 |
| 07 Feb 2024 | 4.10 | 4.10 | 3.93 | 3.96 | 3.96 | 406,680 |
| 06 Feb 2024 | 3.90 | 4.05 | 3.80 | 4.00 | 4.00 | 569,750 |
| 05 Feb 2024 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 398,160 |
| 02 Feb 2024 | 4.03 | 4.08 | 3.88 | 3.88 | 3.88 | 357,020 |
| 01 Feb 2024 | 3.87 | 4.10 | 3.77 | 3.99 | 3.99 | 910,350 |
| 31 Jan 2024 | 3.89 | 3.94 | 3.80 | 3.80 | 3.80 | 659,130 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.