UK markets open in 3 hours 36 minutes

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.62-0.06 (-0.90%)
At close: 4:00PM EDT
6.62 0.00 (0.00%)
After hours: 07:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20216.646.746.566.626.622,141,900
15 Sept 20216.486.716.436.686.683,412,000
14 Sept 20216.626.706.406.506.504,081,100
13 Sept 20216.676.736.466.636.635,296,600
10 Sept 20216.986.996.626.636.634,302,200
09 Sept 20216.877.016.836.916.914,079,600
08 Sept 20217.117.166.836.896.895,370,900
07 Sept 20217.347.557.137.167.164,135,100
03 Sept 20217.467.747.347.397.395,841,500
02 Sept 20217.247.577.207.447.444,084,600
01 Sept 20217.497.597.147.207.204,164,800
31 Aug 20217.147.627.087.427.425,830,500
30 Aug 20217.187.236.997.147.142,992,500
27 Aug 20216.997.216.907.187.183,855,200
26 Aug 20217.087.256.897.007.003,931,200
25 Aug 20217.107.206.907.107.103,254,900
24 Aug 20216.997.266.887.237.235,279,000
23 Aug 20216.737.106.686.956.953,965,800
20 Aug 20216.446.746.366.686.685,468,000
19 Aug 20216.616.686.386.446.443,915,200
18 Aug 20216.747.036.506.696.695,059,600
17 Aug 20216.546.766.476.756.753,673,600
16 Aug 20216.806.826.576.616.613,585,300
13 Aug 20217.037.066.786.786.785,107,300
12 Aug 20217.177.176.977.067.063,164,600
11 Aug 20217.357.357.117.147.142,599,600
10 Aug 20217.377.457.227.327.323,643,600
09 Aug 20217.317.407.097.357.352,366,800
06 Aug 20217.407.407.147.327.322,913,800
05 Aug 20216.977.556.907.357.357,007,000
04 Aug 20217.107.256.866.936.934,231,800
03 Aug 20217.097.216.947.197.193,317,100
02 Aug 20217.037.306.977.087.083,010,000
30 Jul 20216.907.206.857.027.023,880,300
29 Jul 20217.457.477.087.117.115,687,500
28 Jul 20217.007.556.987.297.2910,716,900
27 Jul 20217.167.406.636.846.847,760,700
26 Jul 20217.047.346.957.217.213,247,000
23 Jul 20217.227.236.937.087.082,989,800
22 Jul 20217.537.557.147.217.213,545,000
21 Jul 20217.347.547.257.527.522,993,400
20 Jul 20217.107.346.827.297.294,087,800
19 Jul 20216.927.076.707.047.044,908,000
16 Jul 20217.417.436.987.047.045,386,000
15 Jul 20217.667.747.077.347.346,965,900
14 Jul 20218.388.417.497.517.519,441,500
13 Jul 20218.528.868.338.378.375,024,400
12 Jul 20218.178.418.008.338.333,214,700
09 Jul 20218.288.288.038.248.241,871,800
08 Jul 20217.798.167.778.108.104,588,500
07 Jul 20218.318.467.937.987.984,593,900
06 Jul 20218.608.798.288.318.313,915,400
02 Jul 20218.938.968.568.628.623,052,000
01 Jul 20219.049.148.678.888.883,419,000
30 Jun 20219.049.328.929.049.043,795,900
29 Jun 20219.329.528.989.099.093,493,900
28 Jun 20219.159.549.129.289.283,627,400
25 Jun 20219.319.379.089.119.112,780,700
24 Jun 20219.139.439.099.359.353,728,600
23 Jun 20218.989.258.949.029.022,958,900
22 Jun 20218.948.988.748.918.912,898,900
21 Jun 20218.698.988.468.978.974,343,400
18 Jun 20219.019.078.608.738.735,126,000
17 Jun 20219.269.409.039.049.043,274,800
16 Jun 20219.259.509.159.269.263,794,600
15 Jun 20219.629.759.309.349.343,573,100
14 Jun 20219.739.879.549.679.673,555,900
11 Jun 20219.9610.019.699.829.823,499,200
10 Jun 202110.2510.289.709.899.894,860,500
09 Jun 202110.0510.649.9710.2310.2313,299,600
08 Jun 20219.9910.169.6910.0510.055,814,400
07 Jun 20219.139.989.079.929.927,112,000
04 Jun 20219.769.799.139.169.166,768,900
03 Jun 202110.1510.589.639.669.6613,876,100
02 Jun 20219.3510.119.3410.1010.1010,223,000
01 Jun 20219.669.959.289.379.378,241,500
28 May 20219.039.668.879.669.6622,521,100
27 May 20218.708.988.368.978.976,299,700
26 May 20218.188.657.988.498.496,172,100
25 May 20217.658.227.628.078.076,440,300
24 May 20217.667.667.187.617.615,975,700
21 May 20217.357.687.257.607.603,800,400
20 May 20217.297.427.147.327.323,288,800
19 May 20217.097.247.017.247.244,167,500
18 May 20217.107.466.967.387.385,368,000
17 May 20216.857.086.667.027.026,923,500
14 May 20216.757.096.596.866.8614,690,300
13 May 20217.837.877.177.327.329,616,100
12 May 20218.118.187.667.717.716,781,400
11 May 20217.928.327.808.178.175,993,200
10 May 20218.868.898.408.408.404,195,900
07 May 20218.489.268.398.908.9010,389,300
06 May 20218.688.788.308.468.464,637,300
05 May 20218.658.788.558.788.782,739,400
04 May 20218.518.688.298.678.673,742,800
03 May 20218.898.918.588.688.683,774,400
30 Apr 20218.799.068.758.948.943,423,500
29 Apr 20219.079.088.688.968.966,331,300
28 Apr 20218.579.128.459.059.057,865,000
27 Apr 20218.598.758.438.568.564,468,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...