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

Aurora Cannabis Inc (NQ: ACB )

5.850 -0.110 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 (%)
Jun 30, 2023 5.366 5.408 5.150 5.346 369,564 -0.02(-0.34%)
Jun 29, 2023 5.300 5.449 5.210 5.364 240,628 +0.08(+1.59%)
Jun 28, 2023 5.294 5.303 5.115 5.280 244,567 -0.05(-0.88%)
Jun 27, 2023 5.336 5.452 5.240 5.327 243,285 -0.07(-1.33%)
Jun 26, 2023 5.565 5.749 5.306 5.399 204,501 -0.11(-2.05%)
Jun 23, 2023 6.099 6.099 5.449 5.512 480,125 -0.66(-10.68%)
Jun 22, 2023 5.600 6.186 5.500 6.171 512,109 +0.55(+9.78%)
Jun 21, 2023 5.600 5.750 5.350 5.621 373,994 +0.02(+0.38%)
Jun 20, 2023 5.400 5.800 5.400 5.600 375,797 +0.20(+3.70%)
Jun 16, 2023 5.440 5.449 5.318 5.400 133,464 +0.08(+1.56%)
Jun 15, 2023 5.200 5.350 5.200 5.317 276,614 -0.08(-1.45%)
Jun 14, 2023 5.596 5.690 5.313 5.395 588,145 -0.47(-7.94%)
Jun 13, 2023 5.601 5.860 5.528 5.860 421,631 +0.27(+4.77%)
Jun 12, 2023 5.300 5.700 5.150 5.593 335,643 +0.29(+5.53%)
Jun 09, 2023 5.281 5.420 5.218 5.300 271,293 +0.07(+1.28%)
Jun 08, 2023 5.251 5.500 5.150 5.233 184,536 -0.13(-2.37%)
Jun 07, 2023 5.500 5.600 5.224 5.360 277,182 -0.04(-0.67%)
Jun 06, 2023 5.200 5.396 5.030 5.396 380,391 +0.25(+4.92%)
Jun 05, 2023 5.300 5.300 5.075 5.143 218,963 -0.01(-0.19%)
Jun 02, 2023 5.297 5.360 5.100 5.153 379,173 +0.12(+2.32%)
Jun 01, 2023 5.122 5.600 4.900 5.036 443,566 -0.05(-1.04%)
May 31, 2023 5.200 5.278 5.000 5.089 527,675 -0.20(-3.80%)
May 30, 2023 5.589 5.600 5.200 5.290 418,220 -0.11(-2.06%)
May 26, 2023 5.610 5.699 5.301 5.401 564,193 -0.20(-3.55%)
May 25, 2023 6.001 6.001 5.515 5.600 426,345 -0.34(-5.66%)
May 24, 2023 6.140 6.140 5.869 5.936 252,127 -0.22(-3.56%)
May 23, 2023 6.769 6.797 6.111 6.155 322,702 -0.51(-7.62%)
May 22, 2023 6.679 7.000 6.572 6.663 406,624 -0.02(-0.24%)
May 19, 2023 6.300 6.679 6.287 6.679 490,781 +0.38(+6.02%)
May 18, 2023 6.000 6.300 6.000 6.300 432,307 +0.25(+4.15%)
May 17, 2023 5.850 6.089 5.632 6.049 320,977 +0.33(+5.77%)
May 16, 2023 6.000 6.000 5.600 5.719 201,074 -0.13(-2.24%)
May 15, 2023 5.600 5.960 5.528 5.850 299,159 +0.25(+4.46%)
May 12, 2023 5.800 5.897 5.500 5.600 284,921 -0.26(-4.40%)
May 11, 2023 6.175 6.284 5.800 5.858 358,908 -0.33(-5.36%)
May 10, 2023 6.414 6.414 6.100 6.190 210,713 -0.02(-0.32%)
May 09, 2023 6.500 6.588 6.200 6.210 209,723 -0.29(-4.46%)
May 08, 2023 6.500 6.781 6.450 6.500 313,846 -0.06(-0.91%)
May 05, 2023 6.300 6.670 6.123 6.560 573,977 +0.46(+7.54%)
May 04, 2023 6.100 6.374 6.000 6.100 298,401 +0.07(+1.09%)
May 03, 2023 5.903 6.300 5.903 6.034 277,721 +0.10(+1.67%)
May 02, 2023 6.066 6.094 5.800 5.935 164,128 -0.11(-1.75%)
May 01, 2023 6.100 6.100 5.850 6.041 201,646 +0.04(+0.68%)
Apr 28, 2023 5.950 6.088 5.863 6.000 225,986 +0.05(+0.84%)
Apr 27, 2023 5.900 6.060 5.671 5.950 438,106 +0.25(+4.37%)
Apr 26, 2023 5.700 5.790 5.600 5.701 303,306 +0.06(+1.08%)
Apr 25, 2023 6.000 6.000 5.624 5.640 260,728 -0.33(-5.56%)
Apr 24, 2023 6.247 6.260 5.809 5.972 416,038 -0.20(-3.29%)
Apr 21, 2023 6.201 6.291 6.127 6.175 194,635 +0.06(+1.06%)
Apr 20, 2023 6.370 6.397 6.100 6.110 298,701 -0.27(-4.20%)
Apr 19, 2023 6.400 6.498 6.320 6.378 218,906 -0.03(-0.48%)
Apr 18, 2023 6.505 6.650 6.409 6.409 201,008 -0.08(-1.31%)
Apr 17, 2023 6.488 6.550 6.412 6.494 229,330 +0.09(+1.36%)
Apr 14, 2023 6.600 6.618 6.400 6.407 303,104 -0.17(-2.61%)
Apr 13, 2023 6.500 6.676 6.500 6.579 226,998 +0.07(+1.06%)
Apr 12, 2023 6.751 6.795 6.360 6.510 275,518 -0.03(-0.38%)
Apr 11, 2023 6.597 6.629 6.500 6.535 211,998 -0.07(-1.00%)
Apr 10, 2023 6.501 6.660 6.400 6.601 291,074 +0.05(+0.84%)
Apr 06, 2023 6.500 6.628 6.300 6.546 301,915 +0.08(+1.17%)
Apr 05, 2023 6.624 6.650 6.330 6.470 256,882 -0.19(-2.90%)
Apr 04, 2023 6.710 6.750 6.550 6.663 303,541 -0.04(-0.55%)
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.