UK markets closed

Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.72-0.04 (-0.69%)
At close: 04:00PM EDT
5.68 -0.04 (-0.70%)
After hours: 07:49PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20245.715.785.665.725.72686,200
17 Jun 20245.625.825.625.765.76594,700
14 Jun 20245.825.885.705.745.74794,500
13 Jun 20246.076.085.865.905.90634,100
12 Jun 20245.956.175.936.056.051,346,400
11 Jun 20245.855.905.735.905.90787,200
10 Jun 20245.615.915.545.895.891,166,000
07 Jun 20245.956.045.685.685.681,265,000
06 Jun 20246.056.055.856.016.01923,500
05 Jun 20245.956.145.876.096.091,063,300
04 Jun 20246.006.035.825.895.891,047,900
03 Jun 20246.306.345.936.016.011,707,300
31 May 20246.256.276.026.196.191,183,700
30 May 20246.326.676.136.156.152,160,900
29 May 20246.286.326.066.176.171,462,200
28 May 20246.676.726.146.316.311,938,400
24 May 20246.506.786.406.666.661,639,300
23 May 20246.866.896.326.456.452,266,600
22 May 20247.167.206.806.856.852,260,100
21 May 20247.417.577.137.137.132,088,500
20 May 20247.387.627.227.407.402,210,900
17 May 20247.617.647.187.387.384,823,900
16 May 20247.178.146.997.617.6112,224,800
15 May 20247.107.236.827.127.122,420,100
14 May 20246.897.466.857.007.005,467,900
13 May 20246.506.956.456.686.682,942,800
10 May 20246.766.926.326.466.463,092,300
09 May 20246.486.956.286.816.814,907,400
08 May 20246.656.686.336.426.422,743,000
07 May 20246.616.966.586.666.662,930,600
06 May 20246.887.056.586.646.644,649,800
03 May 20247.047.306.646.746.746,194,800
02 May 20247.407.916.916.976.977,551,900
01 May 20248.498.657.087.367.3616,202,200
30 Apr 20246.329.356.189.239.2339,348,800
29 Apr 20246.807.046.246.326.325,425,600
26 Apr 20246.897.586.676.706.7010,137,500
25 Apr 20247.007.116.716.716.714,294,400
24 Apr 20247.307.487.047.207.205,794,600
23 Apr 20246.177.536.157.427.429,407,100
22 Apr 20246.546.656.156.286.283,937,400
19 Apr 20246.286.786.286.466.466,166,400
18 Apr 20245.706.675.676.536.538,950,000
17 Apr 20245.776.165.445.795.796,303,000
16 Apr 20246.116.175.645.905.906,647,400
15 Apr 20246.566.826.186.286.286,947,100
12 Apr 20246.697.376.466.606.6011,731,300
11 Apr 20247.037.436.266.836.8310,960,000
10 Apr 20246.007.445.946.766.7616,405,400
09 Apr 20246.616.905.996.366.3610,561,600
08 Apr 20246.597.456.437.017.0116,369,300
05 Apr 20246.817.656.066.636.6324,855,100
04 Apr 20247.288.886.467.067.0663,412,600
03 Apr 20245.067.394.957.217.2142,139,400
02 Apr 20244.315.484.265.015.0114,436,300
01 Apr 20244.334.394.154.314.313,960,200
28 Mar 20244.644.994.304.394.399,867,500
27 Mar 20244.394.754.014.754.759,155,900
26 Mar 20244.024.923.924.214.218,531,600
25 Mar 20244.774.784.054.144.148,772,200
22 Mar 20243.834.923.814.864.8613,301,600
21 Mar 20243.883.913.653.843.842,445,500
20 Mar 20243.713.903.543.843.843,629,100
19 Mar 20243.613.793.313.643.643,602,200
18 Mar 20243.333.953.313.703.707,144,200
15 Mar 20242.933.192.903.183.181,740,900
14 Mar 20242.982.982.842.892.89893,100
13 Mar 20242.943.052.912.972.971,056,300
12 Mar 20243.033.032.892.922.921,041,500
11 Mar 20243.183.263.013.023.02834,800
08 Mar 20243.113.313.113.183.181,454,000
07 Mar 20243.013.182.963.063.061,154,400
06 Mar 20242.933.072.892.982.98997,500
05 Mar 20243.013.012.862.902.901,144,100
04 Mar 20243.183.192.973.033.031,542,600
01 Mar 20243.173.242.983.173.171,471,500
29 Feb 20243.263.293.123.143.141,350,100
28 Feb 20243.283.403.223.233.23932,400
27 Feb 20243.263.383.223.313.311,525,300
26 Feb 20243.233.393.183.233.231,303,700
23 Feb 20243.303.343.123.263.261,331,000
22 Feb 20243.413.413.163.243.241,494,200
21 Feb 20243.483.483.263.403.401,233,700
20 Feb 20243.653.773.413.473.471,820,900
20 Feb 20241:10 Stock split
16 Feb 20243.903.933.803.933.93907,300
15 Feb 20243.973.993.833.903.90987,860
14 Feb 20243.903.993.703.993.99779,110
13 Feb 20244.034.033.853.923.92667,480
12 Feb 20244.304.353.924.004.00981,140
09 Feb 20244.204.394.004.344.34699,880
08 Feb 20244.104.123.704.084.08856,550
07 Feb 20244.104.103.933.963.96406,680
06 Feb 20243.904.053.804.004.00569,750
05 Feb 20244.004.003.803.803.80398,160
02 Feb 20244.034.083.883.883.88357,020
01 Feb 20243.874.103.773.993.99910,350
31 Jan 20243.893.943.803.803.80659,130
30 Jan 20244.034.083.953.963.96337,250
29 Jan 20244.004.103.894.094.09461,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...