Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (NY: ACB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.790 9.060 8.750 8.940 3,423,500 -0.02(-0.22%)
Apr 29, 2021 9.070 9.080 8.680 8.960 6,318,858 -0.09(-0.99%)
Apr 28, 2021 8.570 9.120 8.450 9.050 8,049,607 +0.49(+5.72%)
Apr 27, 2021 8.590 8.750 8.430 8.560 4,655,666 +0.01(+0.12%)
Apr 26, 2021 8.440 8.580 8.190 8.550 7,102,195 +0.20(+2.40%)
Apr 23, 2021 8.100 8.435 7.920 8.350 5,027,100 +0.30(+3.73%)
Apr 22, 2021 8.160 8.300 7.930 8.050 5,581,862 -0.12(-1.47%)
Apr 21, 2021 7.700 8.190 7.560 8.170 5,892,604 +0.52(+6.80%)
Apr 20, 2021 8.300 8.370 7.610 7.650 9,252,855 -0.54(-6.59%)
Apr 19, 2021 7.870 8.340 7.830 8.190 8,694,128 +0.31(+3.93%)
Apr 16, 2021 7.820 7.890 7.510 7.880 6,026,500 +0.09(+1.16%)
Apr 15, 2021 8.030 8.130 7.700 7.790 7,505,698 -0.19(-2.38%)
Apr 14, 2021 8.240 8.240 7.900 7.980 7,495,045 -0.23(-2.80%)
Apr 13, 2021 8.040 8.280 7.870 8.210 7,493,276 +0.12(+1.48%)
Apr 12, 2021 8.570 8.710 8.000 8.090 11,342,759 -0.82(-9.20%)
Apr 09, 2021 8.540 9.000 8.390 8.910 9,325,100 +0.40(+4.70%)
Apr 08, 2021 8.520 8.660 8.310 8.510 6,450,109 +0.09(+1.07%)
Apr 07, 2021 8.910 8.920 8.370 8.420 10,171,533 -0.56(-6.24%)
Apr 06, 2021 9.110 9.160 8.840 8.980 6,784,831 -0.16(-1.75%)
Apr 05, 2021 9.260 9.270 8.990 9.140 5,983,616 +0.00(+0.00%)
Apr 01, 2021 9.500 9.570 9.130 9.140 7,026,800 -0.17(-1.83%)
Mar 31, 2021 9.210 9.660 9.130 9.310 9,019,863 +0.26(+2.87%)
Mar 30, 2021 9.020 9.100 8.740 9.050 7,295,773 +0.00(+0.00%)
Mar 29, 2021 9.210 9.410 8.980 9.050 10,150,248 -0.06(-0.66%)
Mar 26, 2021 9.320 9.380 8.810 9.110 8,308,700 -0.16(-1.73%)
Mar 25, 2021 8.710 9.290 8.610 9.270 9,649,972 +0.31(+3.46%)
Mar 24, 2021 9.380 9.470 8.950 8.960 11,767,299 -0.36(-3.86%)
Mar 23, 2021 9.610 9.760 9.260 9.320 10,282,327 -0.38(-3.92%)
Mar 22, 2021 10.20 10.22 9.670 9.700 10,400,714 -0.44(-4.34%)
Mar 19, 2021 10.08 10.30 9.870 10.14 7,397,900 +0.14(+1.40%)
Mar 18, 2021 10.53 10.78 9.960 10.00 10,378,177 -0.59(-5.57%)
Mar 17, 2021 10.17 10.63 10.11 10.59 7,998,870 +0.15(+1.44%)
Mar 16, 2021 11.41 11.42 10.25 10.44 12,935,040 -0.70(-6.28%)
Mar 15, 2021 10.57 11.25 10.40 11.14 16,751,661 +0.57(+5.39%)
Mar 12, 2021 10.20 10.82 10.04 10.57 12,739,000 -0.02(-0.19%)
Mar 11, 2021 10.04 10.65 9.850 10.59 15,486,538 +0.74(+7.51%)
Mar 10, 2021 10.61 10.68 9.610 9.850 16,076,106 -0.45(-4.37%)
Mar 09, 2021 9.910 10.40 9.700 10.30 11,850,628 +0.69(+7.18%)
Mar 08, 2021 9.680 9.910 9.200 9.610 9,742,920 +0.01(+0.10%)
Mar 05, 2021 9.790 9.850 8.650 9.600 15,406,600 -0.22(-2.24%)
Mar 04, 2021 10.36 10.61 9.420 9.820 16,115,167 -0.64(-6.12%)
Mar 03, 2021 11.16 11.27 10.28 10.46 12,973,414 -0.57(-5.17%)
Mar 02, 2021 11.20 12.08 11.01 11.03 15,385,312 -0.01(-0.09%)
Mar 01, 2021 10.84 11.41 10.75 11.04 8,440,924 +0.52(+4.94%)
Feb 26, 2021 10.84 11.19 10.48 10.52 11,883,200 -0.30(-2.77%)
Feb 25, 2021 11.63 11.71 10.74 10.82 11,706,752 -0.82(-7.04%)
Feb 24, 2021 11.35 11.77 11.00 11.64 10,995,240 +0.43(+3.84%)
Feb 23, 2021 11.04 11.34 10.10 11.21 18,350,944 -0.56(-4.76%)
Feb 22, 2021 12.00 12.39 11.70 11.77 13,119,555 -0.44(-3.60%)
Feb 19, 2021 12.10 12.60 11.81 12.21 13,458,500 +0.19(+1.58%)
Feb 18, 2021 13.02 13.56 12.01 12.02 20,643,868 -1.04(-7.96%)
Feb 17, 2021 13.29 13.74 12.83 13.06 19,940,594 -1.03(-7.31%)
Feb 16, 2021 13.00 14.09 12.85 14.09 31,364,108 +1.61(+12.90%)
Feb 12, 2021 13.07 14.50 12.35 12.48 56,674,200 -1.99(-13.75%)
Feb 11, 2021 18.58 18.93 14.39 14.47 82,268,024 -4.45(-23.52%)
Feb 10, 2021 18.53 18.98 16.50 18.92 83,160,568 +3.31(+21.20%)
Feb 09, 2021 15.28 16.77 15.09 15.61 52,598,244 +0.74(+4.98%)
Feb 08, 2021 13.18 15.00 12.91 14.87 34,417,132 +2.07(+16.17%)
Feb 05, 2021 13.27 13.33 12.56 12.80 16,874,400 -0.27(-2.07%)
Feb 04, 2021 13.57 14.14 12.78 13.07 24,053,156 -0.68(-4.95%)
Feb 03, 2021 13.23 14.15 12.89 13.75 47,439,304 +1.05(+8.27%)
Feb 02, 2021 11.31 12.95 11.12 12.70 40,763,360 +1.50(+13.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.