Skip to main content

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

Historical Prices

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.